华泰柏瑞中证港股通科技ETF sh.513150
1.00
+1.93%
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 | 0.98 | 1.00 | 0.98 | 1.00 | +1.93% | 0.90 | 74.25% |
| 2026-05-21 | 1.00 | 1.02 | 0.98 | 0.98 | -1.40% | 0.94 | 76.96% |
| 2026-05-20 | 1.00 | 1.00 | 0.99 | 1.00 | -0.30% | 1.13 | 93.63% |
| 2026-05-19 | 0.99 | 1.00 | 0.99 | 1.00 | +0.60% | 0.94 | 80.19% |
| 2026-05-18 | 1.01 | 1.01 | 0.99 | 0.99 | -1.78% | 0.89 | 75.54% |
| 2026-05-15 | 1.04 | 1.04 | 1.01 | 1.01 | -2.69% | 0.65 | 53.72% |
| 2026-05-14 | 1.07 | 1.07 | 1.03 | 1.04 | -0.38% | 0.79 | 63.82% |
| 2026-05-13 | 1.05 | 1.05 | 1.03 | 1.04 | -0.19% | 1.05 | 85.14% |
| 2026-05-12 | 1.05 | 1.06 | 1.04 | 1.05 | -0.85% | 0.87 | 69.85% |
| 2026-05-11 | 1.05 | 1.06 | 1.04 | 1.05 | +0.29% | 1.01 | 81.20% |
| 2026-05-08 | 1.06 | 1.06 | 1.04 | 1.05 | -0.57% | 0.83 | 66.71% |
| 2026-05-07 | 1.04 | 1.06 | 1.04 | 1.06 | +2.42% | 1.14 | 90.81% |
| 2026-05-06 | 1.03 | 1.04 | 1.03 | 1.03 | +1.47% | 1.04 | 84.11% |
| 2026-04-30 | 1.02 | 1.02 | 1.01 | 1.02 | -0.39% | 0.95 | 78.24% |
| 2026-04-29 | 1.02 | 1.02 | 1.01 | 1.02 | +1.39% | 0.60 | 49.54% |
| 2026-04-28 | 1.02 | 1.03 | 1.00 | 1.01 | -2.14% | 0.48 | 38.71% |
| 2026-04-27 | 1.02 | 1.04 | 1.02 | 1.03 | +0.68% | 0.76 | 60.92% |
| 2026-04-24 | 1.01 | 1.03 | 1.00 | 1.02 | +0.69% | 0.94 | 77.30% |
| 2026-04-23 | 1.04 | 1.04 | 1.01 | 1.02 | -2.78% | 0.78 | 63.69% |
| 2026-04-22 | 1.05 | 1.05 | 1.04 | 1.04 | -1.04% | 0.55 | 43.80% |