华泰柏瑞中证A500ETF sh.563360
1.37
+1.33%
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 | 1.35 | 1.37 | 1.35 | 1.37 | +1.33% | 45.78 | 14.86% |
| 2026-05-21 | 1.38 | 1.40 | 1.35 | 1.35 | -1.68% | 47.68 | 15.46% |
| 2026-05-20 | 1.36 | 1.38 | 1.36 | 1.37 | +0.22% | 41.28 | 13.31% |
| 2026-05-19 | 1.36 | 1.37 | 1.34 | 1.37 | +0.51% | 50.23 | 15.97% |
| 2026-05-18 | 1.36 | 1.37 | 1.35 | 1.36 | -0.22% | 48.16 | 15.10% |
| 2026-05-15 | 1.38 | 1.39 | 1.36 | 1.36 | -1.52% | 51.12 | 15.83% |
| 2026-05-14 | 1.42 | 1.42 | 1.38 | 1.39 | -1.91% | 40.38 | 12.19% |
| 2026-05-13 | 1.39 | 1.42 | 1.39 | 1.41 | +1.22% | 52.31 | 15.57% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.40 | -0.21% | 50.58 | 14.98% |
| 2026-05-11 | 1.38 | 1.40 | 1.38 | 1.40 | +1.75% | 54.94 | 15.97% |
| 2026-05-08 | 1.38 | 1.38 | 1.37 | 1.38 | -0.43% | 47.87 | 14.00% |
| 2026-05-07 | 1.38 | 1.38 | 1.37 | 1.38 | +0.80% | 60.32 | 17.12% |
| 2026-05-06 | 1.36 | 1.38 | 1.36 | 1.37 | +1.71% | 54.12 | 15.37% |
| 2026-04-30 | 1.35 | 1.35 | 1.34 | 1.35 | +0.22% | 63.29 | 17.89% |
| 2026-04-29 | 1.32 | 1.35 | 1.32 | 1.34 | +1.43% | 60.08 | 16.99% |
| 2026-04-28 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 57.74 | 16.27% |
| 2026-04-27 | 1.33 | 1.34 | 1.33 | 1.33 | +0.15% | 59.62 | 16.61% |
| 2026-04-24 | 1.33 | 1.34 | 1.32 | 1.33 | -0.30% | 57.50 | 16.16% |
| 2026-04-23 | 1.34 | 1.35 | 1.33 | 1.33 | -0.60% | 62.06 | 17.10% |
| 2026-04-22 | 1.33 | 1.34 | 1.32 | 1.34 | +0.98% | 60.66 | 16.59% |