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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.07 | 1.02 | 1.03 | -4.54% | 0.22 | 10.50% |
| 2026-03-20 | 1.12 | 1.12 | 1.08 | 1.08 | -3.31% | 0.22 | 9.93% |
| 2026-03-19 | 1.12 | 1.13 | 1.11 | 1.12 | -2.19% | 0.21 | 9.63% |
| 2026-03-18 | 1.12 | 1.14 | 1.11 | 1.14 | +2.33% | 0.26 | 11.37% |
| 2026-03-17 | 1.15 | 1.15 | 1.12 | 1.12 | -2.45% | 0.16 | 7.24% |
| 2026-03-16 | 1.14 | 1.15 | 1.13 | 1.14 | -0.35% | 0.16 | 6.90% |
| 2026-03-13 | 1.18 | 1.18 | 1.14 | 1.15 | -3.04% | 0.29 | 12.56% |
| 2026-03-12 | 1.20 | 1.22 | 1.18 | 1.18 | -2.07% | 0.19 | 8.32% |
| 2026-03-11 | 1.23 | 1.23 | 1.21 | 1.21 | -1.39% | 0.33 | 13.50% |
| 2026-03-10 | 1.21 | 1.24 | 1.21 | 1.23 | +1.32% | 0.17 | 6.86% |
| 2026-03-09 | 1.23 | 1.23 | 1.19 | 1.21 | -1.39% | 0.25 | 10.35% |
| 2026-03-06 | 1.22 | 1.25 | 1.21 | 1.23 | +0.57% | 0.25 | 9.68% |
| 2026-03-05 | 1.22 | 1.23 | 1.20 | 1.22 | +0.66% | 0.25 | 9.56% |
| 2026-03-04 | 1.19 | 1.22 | 1.17 | 1.21 | +1.51% | 0.30 | 11.26% |
| 2026-03-03 | 1.28 | 1.28 | 1.19 | 1.19 | -7.44% | 0.55 | 22.01% |
| 2026-03-02 | 1.25 | 1.30 | 1.24 | 1.29 | +4.03% | 0.27 | 10.27% |
| 2026-02-27 | 1.23 | 1.25 | 1.23 | 1.24 | +0.24% | 0.15 | 5.76% |
| 2026-02-26 | 1.22 | 1.24 | 1.21 | 1.24 | +1.14% | 0.22 | 8.86% |
| 2026-02-25 | 1.20 | 1.23 | 1.20 | 1.22 | +1.75% | 0.22 | 8.71% |
| 2026-02-24 | 1.19 | 1.21 | 1.18 | 1.20 | +0.92% | 0.14 | 5.39% |