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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.30 | -1.36% | 103.36 | 22.77% |
| 2026-02-12 | 1.32 | 1.32 | 1.32 | 1.32 | +0.38% | 92.40 | 19.82% |
| 2026-02-11 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 87.68 | 18.81% |
| 2026-02-10 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 85.25 | 18.21% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +1.93% | 98.36 | 21.06% |
| 2026-02-06 | 1.29 | 1.31 | 1.28 | 1.29 | -0.54% | 112.81 | 24.74% |
| 2026-02-05 | 1.30 | 1.31 | 1.29 | 1.30 | -1.22% | 111.09 | 24.50% |
| 2026-02-04 | 1.30 | 1.32 | 1.30 | 1.32 | +0.69% | 118.35 | 25.63% |
| 2026-02-03 | 1.29 | 1.31 | 1.28 | 1.31 | +2.19% | 135.37 | 29.05% |
| 2026-02-02 | 1.31 | 1.32 | 1.28 | 1.28 | -2.96% | 124.54 | 26.50% |
| 2026-01-30 | 1.33 | 1.33 | 1.29 | 1.32 | -1.49% | 141.13 | 30.67% |
| 2026-01-29 | 1.33 | 1.34 | 1.32 | 1.34 | +0.53% | 110.65 | 23.76% |
| 2026-01-28 | 1.33 | 1.33 | 1.32 | 1.33 | +0.45% | 129.91 | 28.13% |
| 2026-01-27 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 120.28 | 26.06% |
| 2026-01-26 | 1.33 | 1.34 | 1.32 | 1.32 | -0.15% | 66.79 | 14.29% |
| 2026-01-23 | 1.32 | 1.33 | 1.32 | 1.32 | +0.45% | 155.11 | 33.11% |
| 2026-01-22 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 150.76 | 31.90% |
| 2026-01-21 | 1.31 | 1.33 | 1.31 | 1.32 | +0.46% | 138.69 | 29.09% |
| 2026-01-20 | 1.32 | 1.32 | 1.30 | 1.31 | -0.46% | 140.62 | 29.57% |
| 2026-01-19 | 1.31 | 1.33 | 1.31 | 1.32 | +0.30% | 140.83 | 29.03% |