华泰柏瑞中证科技100ETF sh.515580
1.45
+1.68%
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 | 1.42 | 1.45 | 1.42 | 1.45 | +1.68% | 0.20 | 4.15% |
| 2026-05-21 | 1.45 | 1.49 | 1.42 | 1.43 | -1.59% | 0.20 | 3.98% |
| 2026-05-20 | 1.43 | 1.45 | 1.43 | 1.45 | +0.69% | 0.21 | 4.05% |
| 2026-05-19 | 1.40 | 1.44 | 1.40 | 1.44 | +1.84% | 0.21 | 4.13% |
| 2026-05-18 | 1.39 | 1.42 | 1.39 | 1.41 | +1.07% | 0.19 | 3.87% |
| 2026-05-15 | 1.41 | 1.43 | 1.37 | 1.40 | -0.57% | 0.18 | 3.55% |
| 2026-05-14 | 1.45 | 1.46 | 1.41 | 1.41 | -3.17% | 0.08 | 1.51% |
| 2026-05-13 | 1.42 | 1.45 | 1.41 | 1.45 | +1.97% | 0.19 | 3.69% |
| 2026-05-12 | 1.44 | 1.44 | 1.42 | 1.42 | -0.42% | 0.21 | 4.21% |
| 2026-05-11 | 1.40 | 1.44 | 1.40 | 1.43 | +2.44% | 0.23 | 4.56% |
| 2026-05-08 | 1.40 | 1.40 | 1.38 | 1.40 | -0.21% | 0.26 | 5.16% |
| 2026-05-07 | 1.38 | 1.40 | 1.38 | 1.40 | +1.01% | 0.21 | 4.16% |
| 2026-05-06 | 1.36 | 1.40 | 1.34 | 1.39 | +2.29% | 0.16 | 3.14% |
| 2026-04-30 | 1.35 | 1.36 | 1.34 | 1.35 | +0.45% | 0.33 | 6.43% |
| 2026-04-29 | 1.34 | 1.35 | 1.32 | 1.35 | +0.75% | 0.14 | 2.67% |
| 2026-04-28 | 1.36 | 1.36 | 1.33 | 1.34 | -1.18% | 0.12 | 2.43% |
| 2026-04-27 | 1.33 | 1.36 | 1.33 | 1.35 | +1.88% | 0.17 | 3.30% |
| 2026-04-24 | 1.33 | 1.34 | 1.31 | 1.33 | -0.45% | 0.27 | 5.29% |
| 2026-04-23 | 1.35 | 1.35 | 1.32 | 1.33 | -0.96% | 0.13 | 2.45% |
| 2026-04-22 | 1.33 | 1.35 | 1.33 | 1.35 | +1.51% | 0.09 | 1.69% |