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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.46 | 4.46 | 4.41 | 4.41 | -1.25% | 0.43 | 29.00% |
| 2026-02-12 | 4.45 | 4.47 | 4.45 | 4.47 | +0.40% | 0.29 | 19.63% |
| 2026-02-11 | 4.45 | 4.47 | 4.45 | 4.45 | -0.07% | 0.28 | 19.06% |
| 2026-02-10 | 4.45 | 4.46 | 4.43 | 4.45 | +0.14% | 0.38 | 25.32% |
| 2026-02-09 | 4.39 | 4.45 | 4.39 | 4.45 | +1.83% | 0.34 | 23.29% |
| 2026-02-06 | 4.36 | 4.40 | 4.31 | 4.37 | -0.30% | 0.36 | 25.06% |
| 2026-02-05 | 4.39 | 4.40 | 4.35 | 4.38 | -0.99% | 0.47 | 33.26% |
| 2026-02-04 | 4.39 | 4.42 | 4.37 | 4.42 | +0.82% | 0.42 | 30.06% |
| 2026-02-03 | 4.29 | 4.39 | 4.29 | 4.39 | +2.14% | 0.32 | 23.18% |
| 2026-02-02 | 4.42 | 4.42 | 4.29 | 4.29 | -3.11% | 0.41 | 29.49% |
| 2026-01-30 | 4.45 | 4.47 | 4.36 | 4.43 | -1.34% | 0.41 | 30.50% |
| 2026-01-29 | 4.48 | 4.50 | 4.46 | 4.49 | +0.31% | 0.12 | 8.58% |
| 2026-01-28 | 4.45 | 4.49 | 4.45 | 4.48 | +0.47% | 0.28 | 20.71% |
| 2026-01-27 | 4.46 | 4.48 | 4.40 | 4.46 | -0.36% | 0.21 | 15.38% |
| 2026-01-26 | 4.48 | 4.50 | 4.45 | 4.47 | -0.13% | 0.06 | 4.48% |
| 2026-01-23 | 4.43 | 4.48 | 4.43 | 4.48 | +1.13% | 0.52 | 37.94% |
| 2026-01-22 | 4.45 | 4.45 | 4.41 | 4.43 | +0.41% | 0.46 | 34.13% |
| 2026-01-21 | 4.36 | 4.43 | 4.36 | 4.41 | +0.64% | 0.46 | 35.73% |
| 2026-01-20 | 4.41 | 4.42 | 4.35 | 4.38 | -0.36% | 0.32 | 24.46% |
| 2026-01-19 | 4.36 | 4.43 | 4.36 | 4.40 | +0.05% | 0.41 | 33.34% |