华泰柏瑞上证180ETF sh.530300
1.25
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.24 | 1.25 | 1.24 | 1.25 | +0.16% | 0.05 | 11.23% |
| 2026-05-21 | 1.27 | 1.28 | 1.25 | 1.25 | -1.11% | 0.07 | 16.08% |
| 2026-05-20 | 1.25 | 1.26 | 1.25 | 1.26 | +0.24% | 0.06 | 13.82% |
| 2026-05-19 | 1.24 | 1.26 | 1.23 | 1.26 | +0.48% | 0.09 | 18.31% |
| 2026-05-18 | 1.24 | 1.25 | 1.24 | 1.25 | +0.24% | 0.09 | 18.23% |
| 2026-05-15 | 1.26 | 1.26 | 1.25 | 1.25 | -1.34% | 0.06 | 13.64% |
| 2026-05-14 | 1.29 | 1.29 | 1.26 | 1.26 | -1.86% | 0.06 | 13.42% |
| 2026-05-13 | 1.27 | 1.29 | 1.27 | 1.29 | +0.78% | 0.07 | 13.56% |
| 2026-05-12 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.08 | 16.76% |
| 2026-05-11 | 1.26 | 1.28 | 1.26 | 1.28 | +1.27% | 0.07 | 15.03% |
| 2026-05-08 | 1.26 | 1.26 | 1.25 | 1.26 | -0.47% | 0.04 | 8.60% |
| 2026-05-07 | 1.27 | 1.27 | 1.26 | 1.27 | +0.24% | 0.06 | 12.92% |
| 2026-05-06 | 1.25 | 1.27 | 1.25 | 1.26 | +1.85% | 0.07 | 15.36% |
| 2026-04-30 | 1.24 | 1.24 | 1.23 | 1.24 | +0.32% | 0.08 | 16.60% |
| 2026-04-29 | 1.24 | 1.24 | 1.23 | 1.24 | +0.57% | 0.02 | 4.98% |
| 2026-04-28 | 1.23 | 1.24 | 1.23 | 1.23 | +0.41% | 0.02 | 5.36% |
| 2026-04-27 | 1.23 | 1.23 | 1.22 | 1.23 | 0.00% | 0.06 | 13.42% |
| 2026-04-24 | 1.22 | 1.23 | 1.22 | 1.23 | +0.08% | 0.07 | 16.23% |
| 2026-04-23 | 1.23 | 1.23 | 1.22 | 1.23 | -0.08% | 0.05 | 11.20% |
| 2026-04-22 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 0.02 | 4.54% |