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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.42 | 4.44 | 4.39 | 4.40 | -0.16% | 0.28 | 22.90% |
| 2026-01-15 | 4.40 | 4.43 | 4.38 | 4.41 | -0.52% | 0.41 | 33.11% |
| 2026-01-14 | 4.41 | 4.48 | 4.39 | 4.43 | +0.02% | 0.32 | 25.66% |
| 2026-01-13 | 4.44 | 4.49 | 4.40 | 4.43 | -0.36% | 0.13 | 10.35% |
| 2026-01-12 | 4.38 | 4.45 | 4.38 | 4.44 | +1.62% | 0.06 | 4.72% |
| 2026-01-09 | 4.32 | 4.38 | 4.32 | 4.37 | +1.20% | 0.50 | 40.62% |
| 2026-01-08 | 4.31 | 4.33 | 4.30 | 4.32 | +0.12% | 0.44 | 36.32% |
| 2026-01-07 | 4.32 | 4.33 | 4.30 | 4.32 | -0.07% | 0.41 | 33.53% |
| 2026-01-06 | 4.26 | 4.32 | 4.26 | 4.32 | +1.48% | 0.42 | 34.61% |
| 2026-01-05 | 4.17 | 4.26 | 4.17 | 4.25 | +2.06% | 0.35 | 29.20% |