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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.10 | 1.12 | 1.07 | 1.08 | -4.18% | 0.86 | 10.38% |
| 2026-03-20 | 1.16 | 1.17 | 1.12 | 1.12 | -2.94% | 0.64 | 7.45% |
| 2026-03-19 | 1.17 | 1.18 | 1.15 | 1.16 | -2.85% | 0.70 | 8.09% |
| 2026-03-18 | 1.16 | 1.19 | 1.16 | 1.19 | +2.23% | 0.83 | 9.23% |
| 2026-03-17 | 1.20 | 1.21 | 1.17 | 1.17 | -2.59% | 0.77 | 8.60% |
| 2026-03-16 | 1.20 | 1.20 | 1.18 | 1.20 | 0.00% | 0.67 | 7.41% |
| 2026-03-13 | 1.23 | 1.24 | 1.19 | 1.20 | -3.70% | 1.18 | 13.35% |
| 2026-03-12 | 1.27 | 1.27 | 1.23 | 1.24 | -2.36% | 1.02 | 11.70% |
| 2026-03-11 | 1.30 | 1.31 | 1.27 | 1.27 | -1.93% | 0.93 | 10.75% |
| 2026-03-10 | 1.28 | 1.32 | 1.28 | 1.30 | +1.33% | 0.77 | 8.60% |
| 2026-03-09 | 1.29 | 1.29 | 1.25 | 1.28 | -1.84% | 0.94 | 11.15% |
| 2026-03-06 | 1.28 | 1.33 | 1.27 | 1.30 | +1.48% | 1.41 | 15.89% |
| 2026-03-05 | 1.29 | 1.30 | 1.27 | 1.29 | +0.23% | 0.94 | 10.67% |
| 2026-03-04 | 1.22 | 1.29 | 1.22 | 1.28 | +1.74% | 1.34 | 14.63% |
| 2026-03-03 | 1.36 | 1.36 | 1.26 | 1.26 | -7.42% | 2.09 | 24.66% |
| 2026-03-02 | 1.33 | 1.38 | 1.32 | 1.36 | +3.26% | 1.69 | 18.33% |
| 2026-02-27 | 1.33 | 1.34 | 1.31 | 1.32 | -0.75% | 0.99 | 11.19% |
| 2026-02-26 | 1.31 | 1.33 | 1.29 | 1.33 | +1.84% | 1.21 | 13.50% |
| 2026-02-25 | 1.29 | 1.31 | 1.28 | 1.30 | +0.77% | 0.87 | 9.76% |
| 2026-02-24 | 1.29 | 1.31 | 1.28 | 1.29 | +0.47% | 0.87 | 9.84% |