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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.17 | 1.15 | 1.16 | -0.43% | 0.23 | 10.01% |
| 2026-04-20 | 1.12 | 1.17 | 1.12 | 1.17 | +4.19% | 0.41 | 18.62% |
| 2026-04-17 | 1.11 | 1.12 | 1.10 | 1.12 | +0.81% | 0.20 | 9.28% |
| 2026-04-16 | 1.11 | 1.11 | 1.09 | 1.11 | +0.54% | 0.21 | 10.05% |
| 2026-04-15 | 1.11 | 1.13 | 1.10 | 1.11 | -0.09% | 0.20 | 9.58% |
| 2026-04-14 | 1.08 | 1.11 | 1.07 | 1.11 | +2.69% | 0.19 | 9.35% |
| 2026-04-13 | 1.07 | 1.08 | 1.06 | 1.08 | +0.56% | 0.15 | 7.58% |
| 2026-04-10 | 1.07 | 1.09 | 1.07 | 1.07 | +0.56% | 0.20 | 9.53% |
| 2026-04-09 | 1.07 | 1.08 | 1.06 | 1.07 | -1.75% | 0.20 | 9.76% |
| 2026-04-08 | 1.06 | 1.08 | 1.04 | 1.08 | +4.73% | 0.22 | 10.45% |
| 2026-04-07 | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.18 | 9.09% |
| 2026-04-03 | 1.05 | 1.06 | 1.03 | 1.04 | -1.80% | 0.18 | 8.78% |
| 2026-04-02 | 1.07 | 1.08 | 1.05 | 1.05 | -1.86% | 0.17 | 8.27% |
| 2026-04-01 | 1.08 | 1.09 | 1.06 | 1.07 | +0.19% | 0.20 | 9.75% |
| 2026-03-31 | 1.07 | 1.10 | 1.06 | 1.07 | -0.28% | 0.21 | 10.08% |
| 2026-03-30 | 1.04 | 1.08 | 1.04 | 1.08 | +1.89% | 0.19 | 9.11% |
| 2026-03-27 | 1.03 | 1.06 | 1.03 | 1.06 | +0.28% | 0.13 | 6.24% |
| 2026-03-26 | 1.07 | 1.08 | 1.04 | 1.05 | -1.50% | 0.17 | 8.20% |
| 2026-03-25 | 1.05 | 1.07 | 1.05 | 1.07 | +1.81% | 0.17 | 8.18% |
| 2026-03-24 | 1.05 | 1.05 | 1.02 | 1.05 | +1.84% | 0.23 | 11.35% |