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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.41 | 4.42 | 4.37 | 4.41 | +0.09% | 0.55 | 36.18% |
| 2026-04-20 | 4.38 | 4.42 | 4.38 | 4.41 | +0.71% | 0.41 | 27.96% |
| 2026-04-17 | 4.39 | 4.39 | 4.36 | 4.38 | -0.07% | 0.27 | 18.80% |
| 2026-04-16 | 4.32 | 4.38 | 4.32 | 4.38 | +1.46% | 0.27 | 18.82% |
| 2026-04-15 | 4.36 | 4.37 | 4.31 | 4.32 | -0.51% | 0.40 | 27.76% |
| 2026-04-14 | 4.30 | 4.34 | 4.30 | 4.34 | +1.17% | 0.38 | 26.09% |
| 2026-04-13 | 4.27 | 4.30 | 4.26 | 4.29 | +0.21% | 0.41 | 27.81% |
| 2026-04-10 | 4.25 | 4.31 | 4.25 | 4.28 | +1.06% | 0.35 | 23.71% |
| 2026-04-09 | 4.23 | 4.25 | 4.20 | 4.24 | -0.56% | 0.33 | 22.57% |
| 2026-04-08 | 4.16 | 4.26 | 4.16 | 4.26 | +3.95% | 0.25 | 17.06% |
| 2026-04-07 | 4.08 | 4.12 | 4.08 | 4.10 | +0.39% | 0.27 | 19.86% |
| 2026-04-03 | 4.13 | 4.14 | 4.07 | 4.08 | -1.14% | 0.33 | 24.39% |
| 2026-04-02 | 4.18 | 4.18 | 4.11 | 4.13 | -1.29% | 0.38 | 27.63% |
| 2026-04-01 | 4.18 | 4.19 | 4.15 | 4.18 | +1.50% | 0.34 | 24.07% |
| 2026-03-31 | 4.17 | 4.19 | 4.12 | 4.12 | -1.17% | 0.45 | 31.26% |
| 2026-03-30 | 4.14 | 4.17 | 4.11 | 4.17 | +0.07% | 0.27 | 19.10% |
| 2026-03-27 | 4.09 | 4.19 | 4.08 | 4.17 | +0.99% | 0.26 | 17.99% |
| 2026-03-26 | 4.18 | 4.19 | 4.12 | 4.13 | -1.34% | 0.29 | 18.57% |
| 2026-03-25 | 4.12 | 4.19 | 4.12 | 4.18 | +1.68% | 0.44 | 27.13% |
| 2026-03-24 | 4.07 | 4.12 | 4.01 | 4.11 | +1.68% | 0.51 | 32.73% |