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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.82% | 0.08 | 1.47% |
| 2026-02-12 | 1.33 | 1.35 | 1.33 | 1.34 | +0.75% | 0.07 | 1.19% |
| 2026-02-11 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.07 | 1.31% |
| 2026-02-10 | 1.33 | 1.34 | 1.33 | 1.34 | +0.53% | 0.20 | 3.70% |
| 2026-02-09 | 1.32 | 1.33 | 1.31 | 1.33 | +2.00% | 0.13 | 2.33% |
| 2026-02-06 | 1.30 | 1.32 | 1.29 | 1.30 | -0.46% | 0.14 | 2.63% |
| 2026-02-05 | 1.32 | 1.32 | 1.30 | 1.31 | -1.50% | 0.13 | 2.32% |
| 2026-02-04 | 1.32 | 1.33 | 1.31 | 1.33 | +0.08% | 0.13 | 2.37% |
| 2026-02-03 | 1.30 | 1.33 | 1.30 | 1.33 | +2.39% | 0.11 | 2.05% |
| 2026-02-02 | 1.32 | 1.33 | 1.29 | 1.30 | -2.55% | 0.11 | 2.02% |
| 2026-01-30 | 1.34 | 1.35 | 1.30 | 1.33 | -0.75% | 0.10 | 1.80% |
| 2026-01-29 | 1.37 | 1.37 | 1.34 | 1.34 | -1.83% | 0.16 | 2.86% |
| 2026-01-28 | 1.38 | 1.38 | 1.36 | 1.37 | -0.73% | 0.22 | 3.81% |
| 2026-01-27 | 1.39 | 1.39 | 1.35 | 1.38 | -0.29% | 0.19 | 3.33% |
| 2026-01-26 | 1.39 | 1.40 | 1.37 | 1.38 | -0.79% | 0.09 | 1.52% |
| 2026-01-23 | 1.37 | 1.39 | 1.37 | 1.39 | +1.68% | 0.15 | 2.54% |
| 2026-01-22 | 1.38 | 1.39 | 1.36 | 1.37 | -0.65% | 0.14 | 2.37% |
| 2026-01-21 | 1.35 | 1.39 | 1.35 | 1.38 | +0.88% | 0.20 | 3.44% |
| 2026-01-20 | 1.39 | 1.40 | 1.35 | 1.36 | -1.73% | 0.26 | 4.62% |
| 2026-01-19 | 1.38 | 1.40 | 1.37 | 1.39 | +0.80% | 0.13 | 2.33% |