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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.22 | 1.23 | -3.16% | 67.78 | 17.75% |
| 2026-03-20 | 1.27 | 1.28 | 1.26 | 1.26 | -0.63% | 75.56 | 19.16% |
| 2026-03-19 | 1.28 | 1.29 | 1.27 | 1.27 | -1.77% | 74.55 | 18.89% |
| 2026-03-18 | 1.29 | 1.30 | 1.28 | 1.30 | +0.62% | 77.89 | 19.61% |
| 2026-03-17 | 1.30 | 1.32 | 1.29 | 1.29 | -1.23% | 85.94 | 21.00% |
| 2026-03-16 | 1.30 | 1.31 | 1.29 | 1.30 | -0.23% | 90.56 | 21.90% |
| 2026-03-13 | 1.31 | 1.32 | 1.30 | 1.31 | -0.61% | 78.65 | 18.86% |
| 2026-03-12 | 1.32 | 1.32 | 1.30 | 1.31 | -0.53% | 68.22 | 16.35% |
| 2026-03-11 | 1.32 | 1.33 | 1.32 | 1.32 | +0.53% | 72.81 | 17.15% |
| 2026-03-10 | 1.31 | 1.32 | 1.30 | 1.31 | +1.47% | 73.57 | 17.42% |
| 2026-03-09 | 1.29 | 1.30 | 1.27 | 1.30 | -1.07% | 76.64 | 18.60% |
| 2026-03-06 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 65.55 | 15.74% |
| 2026-03-05 | 1.31 | 1.31 | 1.30 | 1.31 | +1.08% | 74.31 | 17.63% |
| 2026-03-04 | 1.30 | 1.31 | 1.29 | 1.29 | -1.37% | 73.94 | 17.70% |
| 2026-03-03 | 1.34 | 1.34 | 1.30 | 1.31 | -1.95% | 79.92 | 18.58% |
| 2026-03-02 | 1.33 | 1.34 | 1.32 | 1.34 | +0.23% | 74.92 | 17.09% |
| 2026-02-27 | 1.32 | 1.33 | 1.32 | 1.33 | +0.08% | 79.02 | 18.06% |
| 2026-02-26 | 1.34 | 1.34 | 1.32 | 1.33 | -0.30% | 77.47 | 17.49% |
| 2026-02-25 | 1.32 | 1.34 | 1.32 | 1.34 | +1.06% | 82.03 | 18.50% |
| 2026-02-24 | 1.32 | 1.33 | 1.31 | 1.32 | +1.30% | 79.28 | 17.90% |