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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.25 | 1.25 | -1.34% | 0.08 | 15.40% |
| 2026-02-12 | 1.27 | 1.27 | 1.27 | 1.27 | +0.08% | 0.02 | 3.77% |
| 2026-02-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.32% | 0.04 | 7.86% |
| 2026-02-10 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.00 | 0.63% |
| 2026-02-09 | 1.26 | 1.26 | 1.25 | 1.26 | +1.53% | 0.07 | 12.56% |
| 2026-02-06 | 1.24 | 1.25 | 1.24 | 1.25 | -0.40% | 0.06 | 11.81% |
| 2026-02-05 | 1.25 | 1.25 | 1.24 | 1.25 | -0.79% | 0.04 | 7.78% |
| 2026-02-04 | 1.25 | 1.26 | 1.24 | 1.26 | +1.20% | 0.03 | 6.31% |
| 2026-02-03 | 1.24 | 1.25 | 1.22 | 1.25 | +1.47% | 0.06 | 10.42% |
| 2026-02-02 | 1.24 | 1.26 | 1.23 | 1.23 | -2.31% | 0.11 | 19.46% |
| 2026-01-30 | 1.27 | 1.27 | 1.25 | 1.26 | -1.88% | 0.13 | 20.43% |
| 2026-01-29 | 1.27 | 1.29 | 1.27 | 1.28 | +0.63% | 0.08 | 12.39% |
| 2026-01-28 | 1.27 | 1.28 | 1.27 | 1.27 | +0.08% | 0.11 | 17.50% |
| 2026-01-27 | 1.27 | 1.27 | 1.26 | 1.27 | +0.16% | 0.04 | 6.80% |
| 2026-01-26 | 1.26 | 1.28 | 1.26 | 1.27 | +0.16% | 0.06 | 9.99% |
| 2026-01-23 | 1.27 | 1.27 | 1.26 | 1.27 | -0.16% | 0.09 | 15.65% |
| 2026-01-22 | 1.28 | 1.28 | 1.26 | 1.27 | +0.08% | 0.09 | 14.96% |
| 2026-01-21 | 1.27 | 1.28 | 1.27 | 1.27 | -0.08% | 0.10 | 17.49% |
| 2026-01-20 | 1.27 | 1.27 | 1.26 | 1.27 | +0.32% | 0.07 | 12.02% |
| 2026-01-19 | 1.26 | 1.27 | 1.26 | 1.26 | +0.48% | 0.08 | 14.70% |