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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 59.98 | 16.37% |
| 2026-04-20 | 1.32 | 1.33 | 1.32 | 1.33 | +0.83% | 64.32 | 17.43% |
| 2026-04-17 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 69.16 | 18.51% |
| 2026-04-16 | 1.31 | 1.32 | 1.31 | 1.32 | +1.23% | 71.35 | 18.96% |
| 2026-04-15 | 1.32 | 1.32 | 1.30 | 1.31 | -0.31% | 68.70 | 18.36% |
| 2026-04-14 | 1.30 | 1.31 | 1.30 | 1.31 | +1.24% | 67.51 | 18.05% |
| 2026-04-13 | 1.28 | 1.30 | 1.28 | 1.29 | +0.31% | 67.52 | 18.10% |
| 2026-04-10 | 1.28 | 1.30 | 1.28 | 1.29 | +1.34% | 66.89 | 17.93% |
| 2026-04-09 | 1.27 | 1.28 | 1.27 | 1.27 | -0.55% | 67.18 | 18.06% |
| 2026-04-08 | 1.25 | 1.28 | 1.25 | 1.28 | +3.98% | 70.38 | 19.06% |
| 2026-04-07 | 1.23 | 1.24 | 1.22 | 1.23 | +0.08% | 69.48 | 19.24% |
| 2026-04-03 | 1.24 | 1.25 | 1.23 | 1.23 | -0.97% | 70.89 | 19.10% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.24 | -1.19% | 68.70 | 17.87% |
| 2026-04-01 | 1.25 | 1.26 | 1.25 | 1.26 | +1.62% | 67.58 | 17.43% |
| 2026-03-31 | 1.25 | 1.26 | 1.24 | 1.24 | -1.04% | 73.53 | 19.23% |
| 2026-03-30 | 1.24 | 1.25 | 1.23 | 1.25 | 0.00% | 70.79 | 18.47% |
| 2026-03-27 | 1.23 | 1.26 | 1.23 | 1.25 | +0.73% | 70.12 | 18.25% |
| 2026-03-26 | 1.25 | 1.26 | 1.24 | 1.24 | -1.27% | 66.61 | 17.27% |
| 2026-03-25 | 1.25 | 1.26 | 1.24 | 1.26 | +1.45% | 70.25 | 17.97% |
| 2026-03-24 | 1.24 | 1.24 | 1.21 | 1.24 | +1.14% | 74.01 | 19.58% |