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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.43 | 1.41 | 1.43 | +0.49% | 0.14 | 4.92% |
| 2026-04-20 | 1.41 | 1.42 | 1.41 | 1.42 | +0.42% | 0.23 | 7.66% |
| 2026-04-17 | 1.42 | 1.42 | 1.41 | 1.42 | -0.49% | 0.20 | 6.99% |
| 2026-04-16 | 1.41 | 1.42 | 1.41 | 1.42 | +1.28% | 0.20 | 6.73% |
| 2026-04-15 | 1.41 | 1.42 | 1.40 | 1.40 | -0.07% | 0.11 | 3.59% |
| 2026-04-14 | 1.39 | 1.41 | 1.39 | 1.41 | +1.30% | 0.19 | 6.36% |
| 2026-04-13 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.18 | 6.11% |
| 2026-04-10 | 1.36 | 1.39 | 1.36 | 1.38 | +1.62% | 0.23 | 7.47% |
| 2026-04-09 | 1.36 | 1.36 | 1.36 | 1.36 | -0.66% | 0.05 | 1.59% |
| 2026-04-08 | 1.34 | 1.37 | 1.34 | 1.37 | +3.63% | 0.25 | 8.47% |
| 2026-04-07 | 1.33 | 1.33 | 1.31 | 1.32 | -0.23% | 0.14 | 4.82% |
| 2026-04-03 | 1.34 | 1.35 | 1.32 | 1.32 | -0.75% | 0.24 | 8.05% |
| 2026-04-02 | 1.35 | 1.35 | 1.33 | 1.33 | -1.04% | 0.12 | 3.96% |
| 2026-04-01 | 1.34 | 1.35 | 1.34 | 1.35 | +1.58% | 0.11 | 3.79% |
| 2026-03-31 | 1.34 | 1.34 | 1.32 | 1.33 | -0.45% | 0.23 | 7.46% |
| 2026-03-30 | 1.33 | 1.33 | 1.32 | 1.33 | -0.52% | 0.27 | 8.76% |
| 2026-03-27 | 1.32 | 1.34 | 1.32 | 1.34 | +1.13% | 0.21 | 7.00% |
| 2026-03-26 | 1.34 | 1.34 | 1.32 | 1.32 | -1.34% | 0.12 | 4.10% |
| 2026-03-25 | 1.33 | 1.34 | 1.33 | 1.34 | +1.59% | 0.41 | 12.64% |
| 2026-03-24 | 1.32 | 1.32 | 1.30 | 1.32 | +0.53% | 0.25 | 8.07% |