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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.38 | 1.38 | 1.37 | 1.37 | -1.08% | 0.18 | 5.46% |
| 2026-02-12 | 1.39 | 1.39 | 1.38 | 1.38 | -0.14% | 0.15 | 4.86% |
| 2026-02-11 | 1.38 | 1.39 | 1.38 | 1.39 | -0.14% | 0.13 | 3.99% |
| 2026-02-10 | 1.39 | 1.39 | 1.38 | 1.39 | +0.14% | 0.22 | 6.73% |
| 2026-02-09 | 1.38 | 1.39 | 1.38 | 1.39 | +1.32% | 0.11 | 3.40% |
| 2026-02-06 | 1.37 | 1.38 | 1.36 | 1.37 | -0.73% | 0.23 | 7.25% |
| 2026-02-05 | 1.38 | 1.38 | 1.37 | 1.38 | -0.14% | 0.15 | 4.62% |
| 2026-02-04 | 1.36 | 1.38 | 1.36 | 1.38 | +1.40% | 0.14 | 4.55% |
| 2026-02-03 | 1.35 | 1.36 | 1.34 | 1.36 | +0.81% | 0.24 | 7.59% |
| 2026-02-02 | 1.37 | 1.38 | 1.34 | 1.35 | -1.96% | 0.57 | 16.53% |
| 2026-01-30 | 1.39 | 1.39 | 1.36 | 1.38 | -0.94% | 0.26 | 7.39% |
| 2026-01-29 | 1.37 | 1.39 | 1.36 | 1.39 | +1.24% | 0.13 | 3.78% |
| 2026-01-28 | 1.37 | 1.37 | 1.36 | 1.37 | +0.59% | 0.30 | 8.50% |
| 2026-01-27 | 1.36 | 1.37 | 1.35 | 1.36 | +0.22% | 0.17 | 4.87% |
| 2026-01-26 | 1.36 | 1.38 | 1.36 | 1.36 | +0.29% | 0.14 | 3.91% |
| 2026-01-23 | 1.37 | 1.37 | 1.35 | 1.36 | -0.73% | 0.31 | 8.80% |
| 2026-01-22 | 1.37 | 1.38 | 1.36 | 1.37 | 0.00% | 0.24 | 6.84% |
| 2026-01-21 | 1.37 | 1.38 | 1.37 | 1.37 | -0.44% | 0.26 | 7.60% |
| 2026-01-20 | 1.38 | 1.39 | 1.36 | 1.37 | -0.36% | 0.20 | 5.77% |
| 2026-01-19 | 1.38 | 1.39 | 1.38 | 1.38 | -0.22% | 0.19 | 5.48% |