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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.22 | 1.22 | -3.93% | 0.13 | 2.74% |
| 2026-03-20 | 1.29 | 1.30 | 1.27 | 1.27 | -0.86% | 0.11 | 2.08% |
| 2026-03-19 | 1.30 | 1.30 | 1.28 | 1.28 | -2.21% | 0.18 | 3.55% |
| 2026-03-18 | 1.30 | 1.31 | 1.29 | 1.31 | +1.31% | 0.17 | 3.28% |
| 2026-03-17 | 1.32 | 1.32 | 1.29 | 1.30 | -1.74% | 0.18 | 3.37% |
| 2026-03-16 | 1.33 | 1.33 | 1.30 | 1.32 | -0.75% | 0.20 | 3.89% |
| 2026-03-13 | 1.34 | 1.34 | 1.32 | 1.33 | -1.04% | 0.21 | 3.92% |
| 2026-03-12 | 1.35 | 1.36 | 1.33 | 1.34 | -0.67% | 0.16 | 2.92% |
| 2026-03-11 | 1.35 | 1.36 | 1.35 | 1.35 | +0.15% | 0.15 | 2.74% |
| 2026-03-10 | 1.34 | 1.35 | 1.34 | 1.35 | +1.43% | 0.12 | 2.24% |
| 2026-03-09 | 1.31 | 1.34 | 1.30 | 1.33 | -0.82% | 0.19 | 3.58% |
| 2026-03-06 | 1.33 | 1.34 | 1.32 | 1.34 | +0.45% | 0.17 | 3.13% |
| 2026-03-05 | 1.32 | 1.34 | 1.32 | 1.34 | +2.06% | 0.15 | 2.82% |
| 2026-03-04 | 1.29 | 1.33 | 1.29 | 1.31 | -0.15% | 0.15 | 2.82% |
| 2026-03-03 | 1.36 | 1.37 | 1.31 | 1.31 | -3.74% | 0.22 | 4.01% |
| 2026-03-02 | 1.35 | 1.38 | 1.34 | 1.36 | -0.37% | 0.09 | 1.57% |
| 2026-02-27 | 1.36 | 1.37 | 1.35 | 1.37 | -0.29% | 0.12 | 2.22% |
| 2026-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | +0.59% | 0.15 | 2.72% |
| 2026-02-25 | 1.35 | 1.37 | 1.34 | 1.36 | +1.26% | 0.12 | 2.08% |
| 2026-02-24 | 1.34 | 1.35 | 1.33 | 1.35 | +0.98% | 0.11 | 2.00% |