华泰柏瑞中证全指航空航天ETF sh.563380
1.13
+0.45%
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 | 1.12 | 1.14 | 1.11 | 1.13 | +0.45% | 0.75 | 7.80% |
| 2026-05-21 | 1.15 | 1.17 | 1.12 | 1.12 | -2.60% | 1.05 | 10.97% |
| 2026-05-20 | 1.15 | 1.16 | 1.15 | 1.15 | -0.60% | 0.54 | 5.66% |
| 2026-05-19 | 1.16 | 1.16 | 1.14 | 1.16 | -0.34% | 0.62 | 6.47% |
| 2026-05-18 | 1.16 | 1.18 | 1.16 | 1.16 | -0.34% | 0.70 | 7.33% |
| 2026-05-15 | 1.20 | 1.21 | 1.16 | 1.17 | -2.26% | 0.97 | 10.21% |
| 2026-05-14 | 1.25 | 1.26 | 1.20 | 1.20 | -4.78% | 1.23 | 12.60% |
| 2026-05-13 | 1.23 | 1.26 | 1.22 | 1.25 | +1.29% | 1.19 | 11.97% |
| 2026-05-12 | 1.25 | 1.26 | 1.22 | 1.24 | -1.74% | 1.32 | 13.61% |
| 2026-05-11 | 1.28 | 1.28 | 1.25 | 1.26 | +0.96% | 1.59 | 16.52% |
| 2026-05-08 | 1.20 | 1.25 | 1.19 | 1.25 | +3.91% | 1.52 | 16.67% |
| 2026-05-07 | 1.20 | 1.20 | 1.19 | 1.20 | +0.42% | 0.62 | 7.06% |
| 2026-05-06 | 1.19 | 1.21 | 1.18 | 1.20 | +2.22% | 0.79 | 8.92% |
| 2026-04-30 | 1.14 | 1.17 | 1.14 | 1.17 | +2.36% | 0.75 | 8.73% |
| 2026-04-29 | 1.13 | 1.15 | 1.12 | 1.14 | +0.70% | 0.43 | 5.18% |
| 2026-04-28 | 1.16 | 1.17 | 1.13 | 1.14 | -3.24% | 0.72 | 8.86% |
| 2026-04-27 | 1.18 | 1.18 | 1.15 | 1.17 | +0.34% | 0.63 | 7.65% |
| 2026-04-24 | 1.20 | 1.20 | 1.17 | 1.17 | -3.15% | 0.98 | 11.46% |
| 2026-04-23 | 1.20 | 1.23 | 1.19 | 1.21 | +0.42% | 0.99 | 11.34% |
| 2026-04-22 | 1.19 | 1.20 | 1.18 | 1.20 | -0.25% | 0.61 | 7.11% |