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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.48 | 1.48 | 1.46 | 1.48 | +0.55% | 3.79 | 10.86% |
| 2026-01-15 | 1.46 | 1.48 | 1.45 | 1.47 | -0.61% | 3.34 | 9.47% |
| 2026-01-14 | 1.47 | 1.51 | 1.45 | 1.48 | +0.48% | 6.09 | 16.72% |
| 2026-01-13 | 1.50 | 1.50 | 1.46 | 1.47 | -1.61% | 7.98 | 22.14% |
| 2026-01-12 | 1.46 | 1.50 | 1.45 | 1.49 | +2.82% | 5.72 | 16.83% |
| 2026-01-09 | 1.43 | 1.45 | 1.43 | 1.45 | +1.61% | 3.44 | 10.67% |
| 2026-01-08 | 1.41 | 1.43 | 1.41 | 1.43 | +1.20% | 3.78 | 12.47% |
| 2026-01-07 | 1.41 | 1.42 | 1.40 | 1.41 | +0.28% | 2.90 | 9.87% |
| 2026-01-06 | 1.39 | 1.41 | 1.39 | 1.41 | +1.37% | 2.32 | 8.02% |
| 2026-01-05 | 1.38 | 1.39 | 1.37 | 1.39 | +1.61% | 3.17 | 11.71% |