华泰柏瑞中证2000ETF sh.563300
1.63
+2.91%
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 | 1.59 | 1.64 | 1.59 | 1.63 | +2.91% | 7.09 | 16.05% |
| 2026-05-21 | 1.65 | 1.66 | 1.58 | 1.58 | -3.53% | 5.59 | 12.76% |
| 2026-05-20 | 1.63 | 1.64 | 1.62 | 1.64 | -0.06% | 3.57 | 7.93% |
| 2026-05-19 | 1.63 | 1.64 | 1.61 | 1.64 | +0.98% | 5.59 | 13.01% |
| 2026-05-18 | 1.61 | 1.63 | 1.60 | 1.63 | +0.56% | 6.42 | 14.42% |
| 2026-05-15 | 1.63 | 1.64 | 1.60 | 1.62 | -0.86% | 8.65 | 19.56% |
| 2026-05-14 | 1.67 | 1.67 | 1.63 | 1.63 | -1.98% | 7.08 | 14.96% |
| 2026-05-13 | 1.63 | 1.67 | 1.63 | 1.66 | +1.40% | 4.84 | 10.67% |
| 2026-05-12 | 1.66 | 1.66 | 1.63 | 1.64 | -0.55% | 6.05 | 12.56% |
| 2026-05-11 | 1.64 | 1.66 | 1.64 | 1.65 | +0.79% | 5.67 | 11.54% |
| 2026-05-08 | 1.61 | 1.64 | 1.61 | 1.64 | +1.11% | 5.08 | 10.76% |
| 2026-05-07 | 1.60 | 1.62 | 1.59 | 1.62 | +1.89% | 4.28 | 9.47% |
| 2026-05-06 | 1.58 | 1.59 | 1.57 | 1.59 | +1.86% | 5.17 | 11.92% |
| 2026-04-30 | 1.55 | 1.56 | 1.55 | 1.56 | +0.71% | 3.87 | 9.31% |
| 2026-04-29 | 1.52 | 1.55 | 1.51 | 1.55 | +1.71% | 6.97 | 19.11% |
| 2026-04-28 | 1.54 | 1.54 | 1.52 | 1.52 | -1.36% | 3.42 | 9.25% |
| 2026-04-27 | 1.53 | 1.55 | 1.51 | 1.54 | +1.11% | 4.45 | 11.83% |
| 2026-04-24 | 1.53 | 1.54 | 1.51 | 1.53 | -0.78% | 4.35 | 11.14% |
| 2026-04-23 | 1.56 | 1.56 | 1.52 | 1.54 | -1.16% | 4.13 | 10.25% |
| 2026-04-22 | 1.53 | 1.56 | 1.53 | 1.56 | +1.10% | 3.33 | 8.26% |