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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.31 | 1.31 | -2.66% | 0.22 | 7.07% |
| 2026-03-20 | 1.36 | 1.37 | 1.35 | 1.35 | -0.15% | 0.19 | 5.96% |
| 2026-03-19 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 0.17 | 5.33% |
| 2026-03-18 | 1.37 | 1.37 | 1.36 | 1.37 | +0.44% | 0.11 | 3.48% |
| 2026-03-17 | 1.37 | 1.39 | 1.37 | 1.37 | -0.29% | 0.09 | 2.85% |
| 2026-03-16 | 1.37 | 1.37 | 1.35 | 1.37 | +0.37% | 0.12 | 3.67% |
| 2026-03-13 | 1.37 | 1.38 | 1.36 | 1.37 | -0.29% | 0.09 | 2.85% |
| 2026-03-12 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 0.12 | 3.86% |
| 2026-03-11 | 1.36 | 1.38 | 1.36 | 1.38 | +1.02% | 0.08 | 2.59% |
| 2026-03-10 | 1.35 | 1.37 | 1.35 | 1.37 | +1.71% | 0.09 | 2.79% |
| 2026-03-09 | 1.35 | 1.35 | 1.32 | 1.34 | -0.74% | 0.23 | 7.20% |
| 2026-03-06 | 1.35 | 1.36 | 1.34 | 1.35 | +0.22% | 0.22 | 6.71% |
| 2026-03-05 | 1.35 | 1.36 | 1.34 | 1.35 | +0.97% | 0.20 | 6.04% |
| 2026-03-04 | 1.35 | 1.35 | 1.33 | 1.34 | -1.40% | 0.29 | 9.38% |
| 2026-03-03 | 1.37 | 1.38 | 1.35 | 1.36 | -1.24% | 0.23 | 7.13% |
| 2026-03-02 | 1.36 | 1.38 | 1.35 | 1.37 | +0.22% | 0.14 | 4.20% |
| 2026-02-27 | 1.37 | 1.37 | 1.36 | 1.37 | -0.44% | 0.19 | 5.89% |
| 2026-02-26 | 1.38 | 1.39 | 1.37 | 1.38 | -0.79% | 0.17 | 5.16% |
| 2026-02-25 | 1.38 | 1.40 | 1.38 | 1.39 | +0.51% | 0.17 | 5.27% |
| 2026-02-24 | 1.38 | 1.39 | 1.38 | 1.38 | +0.80% | 0.19 | 5.76% |