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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.16 | 1.16 | -3.17% | 0.04 | 8.77% |
| 2026-03-20 | 1.22 | 1.23 | 1.19 | 1.20 | -0.91% | 0.09 | 17.02% |
| 2026-03-19 | 1.22 | 1.22 | 1.21 | 1.21 | -1.79% | 0.09 | 18.60% |
| 2026-03-18 | 1.22 | 1.24 | 1.22 | 1.23 | +0.08% | 0.09 | 17.23% |
| 2026-03-17 | 1.24 | 1.25 | 1.23 | 1.23 | -0.32% | 0.05 | 9.35% |
| 2026-03-16 | 1.24 | 1.24 | 1.23 | 1.24 | -0.56% | 0.08 | 16.23% |
| 2026-03-13 | 1.25 | 1.25 | 1.24 | 1.24 | -0.72% | 0.06 | 11.86% |
| 2026-03-12 | 1.26 | 1.26 | 1.24 | 1.25 | -0.32% | 0.07 | 14.20% |
| 2026-03-11 | 1.25 | 1.25 | 1.25 | 1.25 | +0.32% | 0.05 | 10.40% |
| 2026-03-10 | 1.25 | 1.25 | 1.25 | 1.25 | +0.81% | 0.02 | 3.62% |
| 2026-03-09 | 1.24 | 1.24 | 1.23 | 1.24 | -0.96% | 0.07 | 13.06% |
| 2026-03-06 | 1.24 | 1.26 | 1.24 | 1.25 | +0.16% | 0.03 | 6.71% |
| 2026-03-05 | 1.24 | 1.26 | 1.24 | 1.25 | +0.89% | 0.09 | 15.61% |
| 2026-03-04 | 1.24 | 1.25 | 1.24 | 1.24 | -1.20% | 0.02 | 4.26% |
| 2026-03-03 | 1.27 | 1.27 | 1.25 | 1.25 | -1.72% | 0.09 | 16.57% |
| 2026-03-02 | 1.27 | 1.28 | 1.26 | 1.28 | +0.55% | 0.06 | 11.32% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | +0.16% | 0.07 | 12.05% |
| 2026-02-26 | 1.27 | 1.27 | 1.26 | 1.27 | -0.16% | 0.05 | 9.62% |
| 2026-02-25 | 1.27 | 1.28 | 1.27 | 1.27 | +0.47% | 0.08 | 14.49% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.26 | +0.88% | 0.04 | 7.10% |