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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.31 | 1.33 | -0.45% | 0.11 | 2.10% |
| 2026-04-20 | 1.31 | 1.33 | 1.30 | 1.33 | +2.14% | 0.14 | 2.73% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.31 | -0.38% | 0.08 | 1.60% |
| 2026-04-16 | 1.30 | 1.31 | 1.29 | 1.31 | +0.85% | 0.14 | 2.68% |
| 2026-04-15 | 1.30 | 1.31 | 1.29 | 1.30 | -0.08% | 0.21 | 4.14% |
| 2026-04-14 | 1.29 | 1.30 | 1.29 | 1.30 | +1.64% | 0.21 | 4.19% |
| 2026-04-13 | 1.28 | 1.28 | 1.27 | 1.28 | -0.31% | 0.12 | 2.52% |
| 2026-04-10 | 1.26 | 1.29 | 1.26 | 1.28 | +1.90% | 0.17 | 3.41% |
| 2026-04-09 | 1.25 | 1.26 | 1.24 | 1.26 | -0.16% | 0.14 | 2.91% |
| 2026-04-08 | 1.21 | 1.26 | 1.21 | 1.26 | +4.90% | 0.20 | 4.02% |
| 2026-04-07 | 1.21 | 1.22 | 1.20 | 1.20 | -0.50% | 0.11 | 2.31% |
| 2026-04-03 | 1.23 | 1.23 | 1.21 | 1.21 | -1.23% | 0.08 | 1.72% |
| 2026-04-02 | 1.25 | 1.25 | 1.22 | 1.22 | -2.16% | 0.18 | 3.68% |
| 2026-04-01 | 1.25 | 1.25 | 1.24 | 1.25 | +1.38% | 0.13 | 2.72% |
| 2026-03-31 | 1.25 | 1.26 | 1.23 | 1.23 | -1.67% | 0.18 | 3.70% |
| 2026-03-30 | 1.24 | 1.26 | 1.23 | 1.25 | -0.48% | 0.14 | 2.98% |
| 2026-03-27 | 1.24 | 1.26 | 1.23 | 1.26 | +1.20% | 0.10 | 1.99% |
| 2026-03-26 | 1.27 | 1.27 | 1.24 | 1.25 | -1.81% | 0.13 | 2.71% |
| 2026-03-25 | 1.24 | 1.27 | 1.24 | 1.27 | +2.26% | 0.16 | 3.14% |
| 2026-03-24 | 1.24 | 1.24 | 1.21 | 1.24 | +1.47% | 0.16 | 3.31% |