华泰柏瑞中证通用航空主题ETF sh.563320
1.06
+0.76%
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 | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.24 | 10.71% |
| 2026-05-21 | 1.09 | 1.10 | 1.05 | 1.05 | -2.41% | 0.32 | 14.36% |
| 2026-05-20 | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.25 | 11.32% |
| 2026-05-19 | 1.09 | 1.10 | 1.07 | 1.09 | -0.09% | 0.23 | 10.26% |
| 2026-05-18 | 1.09 | 1.11 | 1.08 | 1.09 | +0.83% | 0.25 | 11.03% |
| 2026-05-15 | 1.13 | 1.13 | 1.08 | 1.08 | -2.69% | 0.29 | 12.96% |
| 2026-05-14 | 1.16 | 1.17 | 1.11 | 1.11 | -4.13% | 0.22 | 9.67% |
| 2026-05-13 | 1.15 | 1.17 | 1.15 | 1.16 | +0.52% | 0.23 | 9.92% |
| 2026-05-12 | 1.18 | 1.18 | 1.15 | 1.16 | -2.12% | 0.32 | 14.21% |
| 2026-05-11 | 1.18 | 1.20 | 1.17 | 1.18 | +0.34% | 0.31 | 13.02% |
| 2026-05-08 | 1.14 | 1.18 | 1.14 | 1.18 | +2.97% | 0.36 | 15.84% |
| 2026-05-07 | 1.16 | 1.16 | 1.13 | 1.14 | +0.70% | 0.25 | 11.28% |
| 2026-05-06 | 1.11 | 1.15 | 1.11 | 1.14 | +2.53% | 0.60 | 27.37% |
| 2026-04-30 | 1.09 | 1.11 | 1.08 | 1.11 | +1.84% | 0.15 | 7.04% |
| 2026-04-29 | 1.08 | 1.09 | 1.07 | 1.09 | +0.83% | 0.16 | 7.48% |
| 2026-04-28 | 1.12 | 1.12 | 1.07 | 1.08 | -3.40% | 0.24 | 11.61% |
| 2026-04-27 | 1.12 | 1.12 | 1.10 | 1.12 | 0.00% | 0.15 | 7.35% |
| 2026-04-24 | 1.15 | 1.15 | 1.11 | 1.12 | -3.21% | 0.27 | 12.23% |
| 2026-04-23 | 1.17 | 1.18 | 1.15 | 1.15 | -0.94% | 0.20 | 9.08% |
| 2026-04-22 | 1.16 | 1.17 | 1.14 | 1.17 | +0.17% | 0.18 | 7.86% |