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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.69 | 54.26% |
| 2026-04-20 | 1.06 | 1.07 | 1.05 | 1.06 | +0.66% | 0.92 | 71.75% |
| 2026-04-17 | 1.06 | 1.07 | 1.05 | 1.05 | -1.13% | 0.42 | 32.92% |
| 2026-04-16 | 1.04 | 1.07 | 1.04 | 1.06 | +2.90% | 0.82 | 63.96% |
| 2026-04-15 | 1.04 | 1.04 | 1.03 | 1.03 | +0.98% | 0.64 | 50.34% |
| 2026-04-14 | 1.03 | 1.03 | 1.01 | 1.02 | +0.49% | 0.61 | 48.97% |
| 2026-04-13 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.67 | 53.37% |
| 2026-04-10 | 1.02 | 1.10 | 1.02 | 1.03 | +0.78% | 1.09 | 86.53% |
| 2026-04-09 | 1.04 | 1.04 | 1.02 | 1.02 | -1.73% | 0.84 | 67.19% |
| 2026-04-08 | 1.02 | 1.04 | 1.01 | 1.04 | +4.74% | 1.13 | 85.68% |
| 2026-04-07 | 0.99 | 1.00 | 0.99 | 0.99 | +0.20% | 0.06 | 5.07% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.10 | 7.99% |
| 2026-04-02 | 1.02 | 1.02 | 0.99 | 0.99 | -1.88% | 0.83 | 64.65% |
| 2026-04-01 | 1.00 | 1.01 | 0.99 | 1.01 | +3.06% | 1.16 | 85.31% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -0.91% | 1.07 | 79.73% |
| 2026-03-30 | 1.00 | 1.00 | 0.98 | 0.99 | -2.08% | 1.15 | 85.38% |
| 2026-03-27 | 0.99 | 1.02 | 0.99 | 1.01 | +1.20% | 1.44 | 105.73% |
| 2026-03-26 | 1.02 | 1.03 | 1.00 | 1.00 | -2.15% | 0.79 | 57.46% |
| 2026-03-25 | 1.02 | 1.03 | 1.01 | 1.02 | +1.69% | 1.34 | 94.75% |
| 2026-03-24 | 0.99 | 1.01 | 0.98 | 1.00 | +3.18% | 1.17 | 84.86% |