华泰柏瑞上证科创板50成份ETF sh.588090
1.84
+1.49%
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 | 1.83 | 1.85 | 1.80 | 1.84 | +1.49% | 2.96 | 7.24% |
| 2026-05-21 | 1.91 | 1.95 | 1.81 | 1.82 | -3.61% | 3.90 | 9.04% |
| 2026-05-20 | 1.81 | 1.89 | 1.81 | 1.88 | +3.23% | 3.51 | 8.21% |
| 2026-05-19 | 1.74 | 1.83 | 1.72 | 1.82 | +3.69% | 3.54 | 8.63% |
| 2026-05-18 | 1.73 | 1.80 | 1.73 | 1.76 | +0.69% | 3.51 | 8.30% |
| 2026-05-15 | 1.77 | 1.82 | 1.72 | 1.75 | -1.47% | 4.40 | 10.27% |
| 2026-05-14 | 1.84 | 1.85 | 1.77 | 1.77 | -2.53% | 3.06 | 6.94% |
| 2026-05-13 | 1.74 | 1.82 | 1.73 | 1.82 | +2.65% | 3.59 | 8.18% |
| 2026-05-12 | 1.76 | 1.80 | 1.74 | 1.77 | +0.45% | 3.66 | 8.23% |
| 2026-05-11 | 1.73 | 1.78 | 1.72 | 1.76 | +4.50% | 3.39 | 7.58% |
| 2026-05-08 | 1.70 | 1.71 | 1.67 | 1.69 | -2.26% | 3.99 | 9.04% |
| 2026-05-07 | 1.71 | 1.73 | 1.69 | 1.73 | +1.59% | 3.03 | 6.61% |
| 2026-05-06 | 1.66 | 1.77 | 1.66 | 1.70 | +5.00% | 4.63 | 9.53% |
| 2026-04-30 | 1.55 | 1.63 | 1.55 | 1.62 | +5.40% | 3.50 | 7.57% |
| 2026-04-29 | 1.52 | 1.54 | 1.49 | 1.54 | +0.33% | 2.45 | 5.54% |
| 2026-04-28 | 1.54 | 1.57 | 1.52 | 1.53 | -1.48% | 2.24 | 4.97% |
| 2026-04-27 | 1.52 | 1.56 | 1.51 | 1.55 | +3.87% | 3.02 | 6.64% |
| 2026-04-24 | 1.48 | 1.51 | 1.46 | 1.50 | +1.49% | 2.67 | 6.01% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.48 | -1.07% | 1.91 | 4.27% |
| 2026-04-22 | 1.46 | 1.49 | 1.46 | 1.49 | +1.57% | 1.54 | 3.43% |