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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.22 | 1.22 | 1.20 | 1.21 | -0.99% | 0.92 | 10.49% |
| 2026-04-20 | 1.18 | 1.22 | 1.18 | 1.22 | +3.22% | 0.93 | 10.38% |
| 2026-04-17 | 1.18 | 1.19 | 1.17 | 1.18 | +0.25% | 0.67 | 7.56% |
| 2026-04-16 | 1.17 | 1.18 | 1.16 | 1.18 | +0.09% | 0.68 | 7.84% |
| 2026-04-15 | 1.20 | 1.20 | 1.17 | 1.18 | +0.17% | 0.98 | 10.95% |
| 2026-04-14 | 1.16 | 1.17 | 1.15 | 1.17 | +1.91% | 0.64 | 7.28% |
| 2026-04-13 | 1.13 | 1.16 | 1.13 | 1.15 | +1.41% | 0.49 | 5.68% |
| 2026-04-10 | 1.13 | 1.15 | 1.13 | 1.14 | +0.98% | 0.65 | 7.52% |
| 2026-04-09 | 1.13 | 1.14 | 1.12 | 1.12 | -1.06% | 0.61 | 7.21% |
| 2026-04-08 | 1.10 | 1.14 | 1.09 | 1.14 | +5.28% | 0.99 | 11.79% |
| 2026-04-07 | 1.09 | 1.09 | 1.07 | 1.08 | -0.55% | 0.43 | 5.31% |
| 2026-04-03 | 1.11 | 1.11 | 1.08 | 1.09 | -1.63% | 0.44 | 5.34% |
| 2026-04-02 | 1.12 | 1.14 | 1.10 | 1.10 | -1.78% | 0.56 | 6.68% |
| 2026-04-01 | 1.14 | 1.14 | 1.11 | 1.12 | +0.36% | 0.53 | 6.32% |
| 2026-03-31 | 1.13 | 1.15 | 1.12 | 1.12 | -0.53% | 0.66 | 7.82% |
| 2026-03-30 | 1.09 | 1.13 | 1.09 | 1.13 | +1.62% | 0.65 | 7.82% |
| 2026-03-27 | 1.08 | 1.11 | 1.08 | 1.11 | +0.54% | 0.43 | 5.32% |
| 2026-03-26 | 1.13 | 1.14 | 1.10 | 1.10 | -1.96% | 0.66 | 8.04% |
| 2026-03-25 | 1.11 | 1.12 | 1.10 | 1.12 | +2.09% | 0.57 | 6.93% |
| 2026-03-24 | 1.10 | 1.10 | 1.07 | 1.10 | +2.23% | 0.66 | 8.30% |