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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.29 | 1.25 | 1.29 | +2.30% | 1.36 | 15.20% |
| 2026-02-12 | 1.25 | 1.26 | 1.24 | 1.26 | +0.96% | 0.63 | 7.09% |
| 2026-02-11 | 1.26 | 1.27 | 1.25 | 1.25 | -1.65% | 0.67 | 7.77% |
| 2026-02-10 | 1.27 | 1.28 | 1.24 | 1.27 | -0.08% | 0.76 | 8.66% |
| 2026-02-09 | 1.28 | 1.28 | 1.26 | 1.27 | +1.11% | 0.73 | 8.35% |
| 2026-02-06 | 1.26 | 1.28 | 1.25 | 1.26 | -2.26% | 0.83 | 9.59% |
| 2026-02-05 | 1.27 | 1.31 | 1.24 | 1.28 | -0.23% | 0.98 | 11.03% |
| 2026-02-04 | 1.27 | 1.31 | 1.26 | 1.29 | +1.18% | 1.60 | 17.58% |
| 2026-02-03 | 1.23 | 1.27 | 1.22 | 1.27 | +4.77% | 1.53 | 16.43% |
| 2026-02-02 | 1.24 | 1.25 | 1.21 | 1.22 | -1.54% | 1.03 | 11.73% |
| 2026-01-30 | 1.26 | 1.28 | 1.21 | 1.23 | -2.37% | 1.70 | 21.22% |
| 2026-01-29 | 1.27 | 1.29 | 1.26 | 1.26 | -1.56% | 1.09 | 13.56% |
| 2026-01-28 | 1.31 | 1.31 | 1.27 | 1.28 | -1.98% | 1.64 | 19.66% |
| 2026-01-27 | 1.26 | 1.32 | 1.26 | 1.31 | +2.99% | 1.96 | 24.59% |
| 2026-01-26 | 1.34 | 1.34 | 1.27 | 1.27 | -5.57% | 1.86 | 23.63% |
| 2026-01-23 | 1.33 | 1.36 | 1.30 | 1.35 | +1.58% | 3.12 | 40.43% |
| 2026-01-22 | 1.26 | 1.33 | 1.26 | 1.33 | +4.49% | 3.61 | 46.48% |
| 2026-01-21 | 1.26 | 1.29 | 1.26 | 1.27 | 0.00% | 1.75 | 23.76% |
| 2026-01-20 | 1.31 | 1.32 | 1.25 | 1.27 | -3.06% | 2.79 | 38.11% |
| 2026-01-19 | 1.25 | 1.31 | 1.23 | 1.31 | +4.80% | 3.45 | 71.23% |