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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.20 | 1.21 | 1.19 | 1.19 | -0.42% | 0.16 | 6.47% |
| 2026-02-12 | 1.20 | 1.20 | 1.19 | 1.20 | -0.08% | 0.07 | 2.94% |
| 2026-02-11 | 1.21 | 1.22 | 1.20 | 1.20 | -0.91% | 0.15 | 6.15% |
| 2026-02-10 | 1.22 | 1.23 | 1.20 | 1.21 | -1.23% | 0.18 | 7.32% |
| 2026-02-09 | 1.21 | 1.23 | 1.21 | 1.22 | +1.49% | 0.09 | 3.67% |
| 2026-02-06 | 1.22 | 1.23 | 1.20 | 1.21 | -1.31% | 0.12 | 5.15% |
| 2026-02-05 | 1.23 | 1.24 | 1.21 | 1.22 | -0.81% | 0.12 | 4.95% |
| 2026-02-04 | 1.24 | 1.25 | 1.22 | 1.23 | -0.65% | 0.16 | 6.65% |
| 2026-02-03 | 1.19 | 1.24 | 1.19 | 1.24 | +4.12% | 0.22 | 8.79% |
| 2026-02-02 | 1.19 | 1.23 | 1.19 | 1.19 | -1.41% | 0.13 | 5.28% |
| 2026-01-30 | 1.23 | 1.23 | 1.18 | 1.21 | -1.71% | 0.18 | 7.55% |
| 2026-01-29 | 1.25 | 1.25 | 1.23 | 1.23 | -1.37% | 0.18 | 7.50% |
| 2026-01-28 | 1.27 | 1.27 | 1.24 | 1.25 | -2.35% | 0.21 | 8.60% |
| 2026-01-27 | 1.24 | 1.28 | 1.22 | 1.27 | +1.51% | 0.20 | 8.23% |
| 2026-01-26 | 1.32 | 1.34 | 1.25 | 1.26 | -6.55% | 0.38 | 16.46% |
| 2026-01-23 | 1.29 | 1.35 | 1.27 | 1.34 | +4.84% | 0.42 | 17.63% |
| 2026-01-22 | 1.23 | 1.28 | 1.23 | 1.28 | +3.81% | 0.27 | 11.44% |
| 2026-01-21 | 1.24 | 1.25 | 1.23 | 1.24 | -0.32% | 0.18 | 7.85% |
| 2026-01-20 | 1.28 | 1.29 | 1.22 | 1.24 | -3.43% | 0.31 | 13.44% |
| 2026-01-19 | 1.25 | 1.30 | 1.25 | 1.28 | +1.58% | 0.21 | 8.77% |