华泰柏瑞中证A50ETF sh.563350
1.44
+0.91%
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 | 1.42 | 1.44 | 1.42 | 1.44 | +0.91% | 0.13 | 4.89% |
| 2026-05-21 | 1.44 | 1.46 | 1.42 | 1.42 | -1.04% | 0.12 | 4.30% |
| 2026-05-20 | 1.43 | 1.44 | 1.43 | 1.44 | 0.00% | 0.15 | 5.38% |
| 2026-05-19 | 1.44 | 1.44 | 1.42 | 1.44 | 0.00% | 0.19 | 7.11% |
| 2026-05-18 | 1.44 | 1.45 | 1.43 | 1.44 | -0.96% | 0.12 | 4.29% |
| 2026-05-15 | 1.46 | 1.47 | 1.44 | 1.45 | -1.02% | 0.20 | 7.15% |
| 2026-05-14 | 1.49 | 1.50 | 1.46 | 1.47 | -1.48% | 0.20 | 6.85% |
| 2026-05-13 | 1.48 | 1.49 | 1.47 | 1.49 | +0.47% | 0.15 | 5.12% |
| 2026-05-12 | 1.48 | 1.49 | 1.48 | 1.48 | +0.07% | 0.21 | 7.55% |
| 2026-05-11 | 1.45 | 1.48 | 1.45 | 1.48 | +1.93% | 0.17 | 5.86% |
| 2026-05-08 | 1.45 | 1.46 | 1.44 | 1.45 | -0.41% | 0.14 | 4.76% |
| 2026-05-07 | 1.46 | 1.46 | 1.45 | 1.46 | +0.34% | 0.21 | 7.38% |
| 2026-05-06 | 1.45 | 1.46 | 1.44 | 1.45 | +0.83% | 0.15 | 5.41% |
| 2026-04-30 | 1.44 | 1.45 | 1.44 | 1.44 | -0.14% | 0.24 | 8.24% |
| 2026-04-29 | 1.41 | 1.44 | 1.41 | 1.44 | +1.69% | 0.20 | 7.02% |
| 2026-04-28 | 1.43 | 1.43 | 1.42 | 1.42 | -0.63% | 0.08 | 2.93% |
| 2026-04-27 | 1.43 | 1.44 | 1.43 | 1.43 | -0.14% | 0.11 | 4.06% |
| 2026-04-24 | 1.42 | 1.44 | 1.42 | 1.43 | 0.00% | 0.18 | 6.25% |
| 2026-04-23 | 1.44 | 1.44 | 1.42 | 1.43 | -0.21% | 0.14 | 4.87% |
| 2026-04-22 | 1.42 | 1.43 | 1.42 | 1.43 | +0.35% | 0.10 | 3.57% |