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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.11 | 1.10 | 1.11 | -0.45% | 0.38 | 34.55% |
| 2026-02-12 | 1.13 | 1.13 | 1.11 | 1.11 | -1.24% | 0.41 | 37.04% |
| 2026-02-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.62% | 0.53 | 47.34% |
| 2026-02-10 | 1.12 | 1.13 | 1.11 | 1.12 | +0.45% | 0.66 | 58.64% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +1.55% | 0.68 | 60.43% |
| 2026-02-06 | 1.09 | 1.11 | 1.08 | 1.10 | -0.36% | 0.81 | 73.42% |
| 2026-02-05 | 1.09 | 1.10 | 1.08 | 1.10 | -0.54% | 0.77 | 70.92% |
| 2026-02-04 | 1.10 | 1.12 | 1.09 | 1.11 | -0.72% | 0.59 | 56.53% |
| 2026-02-03 | 1.13 | 1.13 | 1.09 | 1.12 | -0.18% | 0.57 | 53.87% |
| 2026-02-02 | 1.15 | 1.15 | 1.11 | 1.12 | -3.95% | 0.51 | 47.77% |
| 2026-01-30 | 1.18 | 1.19 | 1.16 | 1.17 | -1.69% | 0.09 | 8.05% |
| 2026-01-29 | 1.19 | 1.20 | 1.18 | 1.19 | -1.08% | 0.18 | 15.77% |
| 2026-01-28 | 1.18 | 1.20 | 1.18 | 1.20 | +1.87% | 0.35 | 31.03% |
| 2026-01-27 | 1.17 | 1.18 | 1.16 | 1.18 | +1.20% | 0.21 | 18.67% |
| 2026-01-26 | 1.18 | 1.18 | 1.16 | 1.16 | -1.86% | 0.16 | 14.49% |
| 2026-01-23 | 1.18 | 1.19 | 1.18 | 1.19 | +1.02% | 0.58 | 52.02% |
| 2026-01-22 | 1.18 | 1.19 | 1.17 | 1.17 | 0.00% | 0.49 | 43.68% |
| 2026-01-21 | 1.15 | 1.17 | 1.15 | 1.17 | +0.77% | 0.44 | 39.52% |
| 2026-01-20 | 1.18 | 1.18 | 1.16 | 1.16 | -1.36% | 0.50 | 45.28% |
| 2026-01-19 | 1.19 | 1.19 | 1.18 | 1.18 | -1.58% | 0.44 | 37.14% |