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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.00 | 0.97 | 0.97 | -3.37% | 1.41 | 125.09% |
| 2026-03-20 | 1.03 | 1.03 | 1.01 | 1.01 | -2.42% | 1.08 | 93.18% |
| 2026-03-19 | 1.04 | 1.05 | 1.03 | 1.03 | -2.36% | 0.83 | 76.27% |
| 2026-03-18 | 1.06 | 1.06 | 1.04 | 1.06 | +0.38% | 1.17 | 102.22% |
| 2026-03-17 | 1.06 | 1.08 | 1.05 | 1.05 | -0.19% | 1.11 | 93.29% |
| 2026-03-16 | 1.02 | 1.06 | 1.02 | 1.06 | +3.02% | 0.92 | 79.53% |
| 2026-03-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 1.00 | 87.07% |
| 2026-03-12 | 1.03 | 1.05 | 1.02 | 1.03 | -1.06% | 0.87 | 75.18% |
| 2026-03-11 | 1.05 | 1.05 | 1.03 | 1.04 | +0.29% | 0.90 | 76.90% |
| 2026-03-10 | 1.02 | 1.04 | 1.02 | 1.04 | +2.47% | 1.09 | 91.92% |
| 2026-03-09 | 0.99 | 1.02 | 0.98 | 1.01 | -0.59% | 1.54 | 140.56% |
| 2026-03-06 | 0.99 | 1.02 | 0.99 | 1.02 | +2.73% | 1.26 | 113.92% |
| 2026-03-05 | 1.00 | 1.01 | 0.98 | 0.99 | +0.51% | 1.23 | 112.02% |
| 2026-03-04 | 0.99 | 1.01 | 0.98 | 0.98 | -1.79% | 1.62 | 152.93% |
| 2026-03-03 | 1.03 | 1.04 | 1.00 | 1.00 | -2.72% | 0.80 | 75.88% |
| 2026-03-02 | 1.04 | 1.06 | 1.02 | 1.03 | -2.92% | 0.55 | 51.72% |
| 2026-02-27 | 1.05 | 1.07 | 1.05 | 1.06 | +0.09% | 0.58 | 54.00% |
| 2026-02-26 | 1.09 | 1.09 | 1.06 | 1.06 | -2.66% | 0.29 | 27.63% |
| 2026-02-25 | 1.09 | 1.10 | 1.09 | 1.09 | +0.18% | 0.35 | 32.22% |
| 2026-02-24 | 1.10 | 1.11 | 1.08 | 1.09 | -1.98% | 0.28 | 26.29% |