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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.52 | 1.50 | 1.50 | -0.60% | 4.54 | 8.75% |
| 2026-02-12 | 1.51 | 1.52 | 1.50 | 1.51 | +0.40% | 3.92 | 7.73% |
| 2026-02-11 | 1.51 | 1.52 | 1.50 | 1.51 | -0.26% | 3.82 | 7.68% |
| 2026-02-10 | 1.51 | 1.52 | 1.50 | 1.51 | -0.13% | 3.27 | 6.67% |
| 2026-02-09 | 1.50 | 1.51 | 1.50 | 1.51 | +2.09% | 5.34 | 11.62% |
| 2026-02-06 | 1.46 | 1.50 | 1.46 | 1.48 | +0.54% | 4.47 | 10.20% |
| 2026-02-05 | 1.49 | 1.49 | 1.47 | 1.47 | -1.34% | 3.77 | 8.69% |
| 2026-02-04 | 1.49 | 1.50 | 1.48 | 1.49 | +0.13% | 5.37 | 12.70% |
| 2026-02-03 | 1.47 | 1.49 | 1.46 | 1.49 | +2.47% | 6.46 | 16.17% |
| 2026-02-02 | 1.49 | 1.50 | 1.45 | 1.46 | -2.87% | 5.46 | 13.40% |
| 2026-01-30 | 1.49 | 1.50 | 1.46 | 1.50 | +0.40% | 5.28 | 13.13% |
| 2026-01-29 | 1.52 | 1.53 | 1.49 | 1.49 | -1.78% | 6.11 | 14.44% |
| 2026-01-28 | 1.52 | 1.53 | 1.51 | 1.52 | -0.52% | 3.46 | 8.15% |
| 2026-01-27 | 1.51 | 1.53 | 1.48 | 1.53 | +0.79% | 6.44 | 14.98% |
| 2026-01-26 | 1.54 | 1.54 | 1.50 | 1.51 | -1.56% | 5.98 | 13.36% |
| 2026-01-23 | 1.52 | 1.54 | 1.51 | 1.54 | +1.79% | 7.14 | 17.78% |
| 2026-01-22 | 1.50 | 1.51 | 1.50 | 1.51 | +1.07% | 3.26 | 8.51% |
| 2026-01-21 | 1.47 | 1.50 | 1.46 | 1.50 | +1.15% | 3.43 | 9.28% |
| 2026-01-20 | 1.49 | 1.50 | 1.47 | 1.48 | -0.80% | 3.69 | 9.78% |
| 2026-01-19 | 1.47 | 1.49 | 1.46 | 1.49 | +1.02% | 3.94 | 10.90% |