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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.40 | 3.43 | 3.38 | 3.42 | +0.29% | 0.08 | 12.20% |
| 2026-01-15 | 3.40 | 3.42 | 3.37 | 3.41 | -0.21% | 0.04 | 6.03% |
| 2026-01-14 | 3.42 | 3.49 | 3.36 | 3.41 | -0.78% | 0.10 | 13.40% |
| 2026-01-13 | 3.56 | 3.56 | 3.37 | 3.44 | -0.92% | 0.04 | 6.20% |
| 2026-01-12 | 3.37 | 3.51 | 3.35 | 3.47 | +3.00% | 0.03 | 4.18% |
| 2026-01-09 | 3.30 | 3.37 | 3.30 | 3.37 | +2.43% | 0.08 | 10.84% |
| 2026-01-08 | 3.26 | 3.30 | 3.26 | 3.29 | +0.83% | 0.04 | 5.54% |
| 2026-01-07 | 3.24 | 3.27 | 3.24 | 3.26 | +0.34% | 0.08 | 10.95% |
| 2026-01-06 | 3.22 | 3.25 | 3.21 | 3.25 | +1.15% | 0.03 | 4.84% |
| 2026-01-05 | 3.12 | 3.22 | 3.12 | 3.22 | +2.68% | 0.06 | 9.44% |