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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.40 | 1.41 | 1.38 | 1.38 | -0.58% | 0.24 | 6.71% |
| 2026-01-15 | 1.38 | 1.40 | 1.38 | 1.39 | +0.36% | 0.27 | 7.69% |
| 2026-01-14 | 1.40 | 1.41 | 1.38 | 1.39 | -0.93% | 0.16 | 4.43% |
| 2026-01-13 | 1.40 | 1.42 | 1.39 | 1.40 | 0.00% | 0.04 | 1.17% |
| 2026-01-12 | 1.40 | 1.40 | 1.39 | 1.40 | -0.14% | 0.04 | 1.14% |
| 2026-01-09 | 1.39 | 1.41 | 1.39 | 1.40 | +0.43% | 0.14 | 3.81% |
| 2026-01-08 | 1.41 | 1.41 | 1.39 | 1.39 | -1.27% | 0.21 | 5.93% |
| 2026-01-07 | 1.42 | 1.42 | 1.41 | 1.41 | -0.49% | 0.21 | 5.85% |
| 2026-01-06 | 1.40 | 1.42 | 1.40 | 1.42 | +1.28% | 0.30 | 8.36% |
| 2026-01-05 | 1.37 | 1.40 | 1.37 | 1.40 | +2.34% | 0.29 | 8.25% |