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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.19 | 4.19 | 4.01 | 4.05 | -3.94% | 0.58 | 40.91% |
| 2026-03-20 | 4.28 | 4.29 | 4.21 | 4.21 | -1.29% | 0.32 | 21.95% |
| 2026-03-19 | 4.33 | 4.33 | 4.25 | 4.27 | -2.13% | 0.39 | 26.08% |
| 2026-03-18 | 4.34 | 4.36 | 4.30 | 4.36 | +0.48% | 0.35 | 23.51% |
| 2026-03-17 | 4.39 | 4.42 | 4.33 | 4.34 | -1.14% | 0.35 | 22.74% |
| 2026-03-16 | 4.41 | 4.41 | 4.34 | 4.39 | -0.61% | 0.29 | 19.45% |
| 2026-03-13 | 4.44 | 4.45 | 4.39 | 4.42 | -0.61% | 0.34 | 21.84% |
| 2026-03-12 | 4.46 | 4.46 | 4.41 | 4.44 | -0.29% | 0.43 | 26.84% |
| 2026-03-11 | 4.44 | 4.46 | 4.44 | 4.46 | +0.32% | 0.50 | 31.24% |
| 2026-03-10 | 4.42 | 4.45 | 4.38 | 4.44 | +1.49% | 0.33 | 20.41% |
| 2026-03-09 | 4.35 | 4.42 | 4.30 | 4.38 | -1.02% | 0.43 | 27.82% |
| 2026-03-06 | 4.38 | 4.43 | 4.37 | 4.42 | +0.75% | 0.42 | 26.57% |
| 2026-03-05 | 4.37 | 4.42 | 4.37 | 4.39 | +0.80% | 0.42 | 26.58% |
| 2026-03-04 | 4.31 | 4.40 | 4.31 | 4.35 | -1.25% | 0.37 | 24.78% |
| 2026-03-03 | 4.51 | 4.53 | 4.40 | 4.41 | -2.59% | 0.58 | 39.26% |
| 2026-03-02 | 4.48 | 4.53 | 4.46 | 4.53 | -0.09% | 0.35 | 23.02% |
| 2026-02-27 | 4.48 | 4.53 | 4.48 | 4.53 | +0.31% | 0.29 | 19.27% |
| 2026-02-26 | 4.51 | 4.52 | 4.49 | 4.52 | +0.22% | 0.38 | 25.58% |
| 2026-02-25 | 4.47 | 4.53 | 4.47 | 4.51 | +1.21% | 0.42 | 28.06% |
| 2026-02-24 | 4.45 | 4.47 | 4.44 | 4.45 | +0.93% | 0.32 | 21.40% |