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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.45 | 3.45 | 3.39 | 3.40 | -1.48% | 0.05 | 8.04% |
| 2026-02-12 | 3.39 | 3.46 | 3.39 | 3.45 | +1.05% | 0.06 | 8.69% |
| 2026-02-11 | 3.41 | 3.44 | 3.40 | 3.42 | +0.15% | 0.02 | 3.73% |
| 2026-02-10 | 3.41 | 3.42 | 3.39 | 3.41 | +0.03% | 0.02 | 3.38% |
| 2026-02-09 | 3.37 | 3.41 | 3.36 | 3.41 | +2.07% | 0.02 | 3.28% |
| 2026-02-06 | 3.35 | 3.38 | 3.26 | 3.34 | -0.18% | 0.04 | 5.79% |
| 2026-02-05 | 3.39 | 3.39 | 3.32 | 3.35 | -1.53% | 0.04 | 6.46% |
| 2026-02-04 | 3.37 | 3.41 | 3.35 | 3.40 | -0.09% | 0.06 | 8.61% |
| 2026-02-03 | 3.31 | 3.41 | 3.31 | 3.40 | +2.72% | 0.09 | 15.63% |
| 2026-02-02 | 3.41 | 3.43 | 3.30 | 3.31 | -3.22% | 0.04 | 7.54% |
| 2026-01-30 | 3.45 | 3.47 | 3.35 | 3.42 | -0.70% | 0.05 | 8.17% |
| 2026-01-29 | 3.49 | 3.51 | 3.44 | 3.44 | -1.23% | 0.04 | 7.11% |
| 2026-01-28 | 3.45 | 3.49 | 3.45 | 3.49 | +0.43% | 0.04 | 6.65% |
| 2026-01-27 | 3.50 | 3.50 | 3.39 | 3.47 | -0.20% | 0.03 | 5.44% |
| 2026-01-26 | 3.54 | 3.55 | 3.47 | 3.48 | -0.91% | 0.04 | 5.90% |
| 2026-01-23 | 3.45 | 3.52 | 3.43 | 3.51 | +2.21% | 0.07 | 11.25% |
| 2026-01-22 | 3.44 | 3.45 | 3.41 | 3.44 | +0.64% | 0.07 | 10.34% |
| 2026-01-21 | 3.39 | 3.43 | 3.37 | 3.41 | +0.89% | 0.08 | 12.79% |
| 2026-01-20 | 3.43 | 3.44 | 3.35 | 3.38 | -0.76% | 0.08 | 12.29% |
| 2026-01-19 | 3.41 | 3.43 | 3.39 | 3.41 | -0.18% | 0.08 | 12.93% |