华泰柏瑞中证A股ETF sh.563330
4.53
+1.34%
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 | 4.48 | 4.54 | 4.47 | 4.53 | +1.34% | 0.31 | 21.14% |
| 2026-05-21 | 4.53 | 4.62 | 4.46 | 4.47 | -1.82% | 0.61 | 44.05% |
| 2026-05-20 | 4.55 | 4.57 | 4.52 | 4.55 | +0.04% | 0.39 | 26.73% |
| 2026-05-19 | 4.52 | 4.56 | 4.48 | 4.55 | +0.62% | 0.33 | 23.06% |
| 2026-05-18 | 4.50 | 4.54 | 4.41 | 4.52 | -0.18% | 0.37 | 25.51% |
| 2026-05-15 | 4.60 | 4.60 | 4.50 | 4.53 | -1.44% | 0.43 | 29.23% |
| 2026-05-14 | 4.69 | 4.70 | 4.59 | 4.60 | -1.65% | 0.32 | 22.61% |
| 2026-05-13 | 4.59 | 4.68 | 4.59 | 4.67 | +1.02% | 0.30 | 20.93% |
| 2026-05-12 | 4.66 | 4.66 | 4.61 | 4.63 | -0.71% | 0.27 | 19.15% |
| 2026-05-11 | 4.58 | 4.66 | 4.58 | 4.66 | +1.81% | 0.29 | 20.61% |
| 2026-05-08 | 4.56 | 4.59 | 4.55 | 4.58 | -0.15% | 0.38 | 27.35% |
| 2026-05-07 | 4.55 | 4.58 | 4.55 | 4.58 | +0.66% | 0.40 | 28.79% |
| 2026-05-06 | 4.47 | 4.56 | 4.47 | 4.55 | +2.11% | 0.45 | 31.83% |
| 2026-04-30 | 4.46 | 4.47 | 4.45 | 4.46 | +0.04% | 0.48 | 33.91% |
| 2026-04-29 | 4.38 | 4.47 | 4.38 | 4.46 | +1.46% | 0.29 | 20.70% |
| 2026-04-28 | 4.41 | 4.42 | 4.38 | 4.39 | -0.66% | 0.37 | 26.44% |
| 2026-04-27 | 4.41 | 4.44 | 4.40 | 4.42 | +0.14% | 0.33 | 23.26% |
| 2026-04-24 | 4.40 | 4.43 | 4.38 | 4.42 | -0.25% | 0.50 | 34.31% |
| 2026-04-23 | 4.44 | 4.47 | 4.40 | 4.43 | -0.45% | 0.44 | 28.83% |
| 2026-04-22 | 4.40 | 4.45 | 4.40 | 4.45 | +0.77% | 0.42 | 27.49% |