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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.41 | 1.34 | 1.36 | -5.17% | 7.60 | 22.42% |
| 2026-03-20 | 1.47 | 1.48 | 1.43 | 1.43 | -2.39% | 5.60 | 15.67% |
| 2026-03-19 | 1.48 | 1.49 | 1.46 | 1.47 | -2.40% | 6.41 | 17.18% |
| 2026-03-18 | 1.48 | 1.50 | 1.47 | 1.50 | +1.49% | 6.11 | 15.23% |
| 2026-03-17 | 1.52 | 1.52 | 1.48 | 1.48 | -2.50% | 4.61 | 11.45% |
| 2026-03-16 | 1.51 | 1.52 | 1.49 | 1.52 | +0.33% | 5.05 | 11.94% |
| 2026-03-13 | 1.52 | 1.53 | 1.51 | 1.51 | -0.92% | 3.99 | 9.14% |
| 2026-03-12 | 1.54 | 1.54 | 1.52 | 1.53 | -1.04% | 3.36 | 7.60% |
| 2026-03-11 | 1.55 | 1.56 | 1.54 | 1.54 | -0.39% | 4.22 | 9.22% |
| 2026-03-10 | 1.52 | 1.55 | 1.52 | 1.55 | +2.58% | 5.82 | 12.98% |
| 2026-03-09 | 1.49 | 1.51 | 1.47 | 1.51 | -0.85% | 5.75 | 13.06% |
| 2026-03-06 | 1.49 | 1.53 | 1.49 | 1.52 | +1.26% | 4.12 | 9.12% |
| 2026-03-05 | 1.50 | 1.51 | 1.49 | 1.50 | +1.90% | 4.60 | 10.05% |
| 2026-03-04 | 1.47 | 1.50 | 1.46 | 1.48 | -0.54% | 6.25 | 13.15% |
| 2026-03-03 | 1.54 | 1.55 | 1.48 | 1.48 | -3.64% | 7.50 | 14.65% |
| 2026-03-02 | 1.55 | 1.56 | 1.53 | 1.54 | -1.79% | 7.49 | 13.68% |
| 2026-02-27 | 1.54 | 1.57 | 1.54 | 1.57 | +0.77% | 5.73 | 10.18% |
| 2026-02-26 | 1.54 | 1.56 | 1.54 | 1.55 | +1.17% | 4.26 | 7.66% |
| 2026-02-25 | 1.52 | 1.54 | 1.52 | 1.54 | +0.92% | 3.31 | 6.04% |
| 2026-02-24 | 1.52 | 1.53 | 1.50 | 1.52 | +1.33% | 4.39 | 8.23% |