华泰柏瑞中证1000ETF sh.516300
3.60
+1.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.22 | 3.22 | 3.11 | 3.15 | -2.20% | 0.05 | 7.65% |
| 2026-03-20 | 3.28 | 3.31 | 3.22 | 3.22 | -1.26% | 0.07 | 9.75% |
| 2026-03-19 | 3.33 | 3.34 | 3.02 | 3.26 | -2.71% | 0.04 | 5.84% |
| 2026-03-18 | 3.33 | 3.35 | 3.31 | 3.35 | +0.99% | 0.05 | 6.65% |
| 2026-03-17 | 3.38 | 3.39 | 3.32 | 3.32 | -2.03% | 0.08 | 11.56% |
| 2026-03-16 | 3.40 | 3.40 | 3.34 | 3.39 | -0.15% | 0.06 | 8.28% |
| 2026-03-13 | 3.43 | 3.44 | 3.39 | 3.40 | -1.34% | 0.06 | 8.43% |
| 2026-03-12 | 3.46 | 3.46 | 3.41 | 3.44 | -0.29% | 0.03 | 4.76% |
| 2026-03-11 | 3.46 | 3.47 | 3.44 | 3.45 | +0.03% | 0.04 | 5.07% |
| 2026-03-10 | 3.41 | 3.45 | 3.39 | 3.45 | +1.62% | 0.13 | 15.81% |
| 2026-03-09 | 3.40 | 3.41 | 3.29 | 3.40 | -0.26% | 0.14 | 20.08% |
| 2026-03-06 | 3.35 | 3.41 | 3.35 | 3.40 | +0.68% | 0.05 | 7.15% |
| 2026-03-05 | 3.38 | 3.40 | 3.36 | 3.38 | +0.90% | 0.03 | 4.38% |
| 2026-03-04 | 3.31 | 3.45 | 3.31 | 3.35 | -0.92% | 0.05 | 7.55% |
| 2026-03-03 | 3.50 | 3.52 | 3.37 | 3.38 | -3.48% | 0.11 | 17.33% |
| 2026-03-02 | 3.50 | 3.52 | 3.47 | 3.50 | -0.93% | 0.06 | 9.69% |
| 2026-02-27 | 3.47 | 3.54 | 3.47 | 3.54 | +1.00% | 0.04 | 5.84% |
| 2026-02-26 | 3.48 | 3.52 | 3.47 | 3.50 | +0.63% | 0.03 | 5.24% |
| 2026-02-25 | 3.44 | 3.49 | 3.44 | 3.48 | +1.22% | 0.04 | 6.54% |
| 2026-02-24 | 3.42 | 3.46 | 3.41 | 3.44 | +1.15% | 0.03 | 5.18% |