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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.49 | 1.46 | 1.47 | -1.61% | 1.48 | 3.32% |
| 2026-04-20 | 1.46 | 1.49 | 1.46 | 1.49 | +1.98% | 2.30 | 5.16% |
| 2026-04-17 | 1.46 | 1.48 | 1.45 | 1.46 | 0.00% | 1.44 | 3.25% |
| 2026-04-16 | 1.45 | 1.47 | 1.44 | 1.46 | +1.18% | 1.81 | 4.11% |
| 2026-04-15 | 1.45 | 1.47 | 1.44 | 1.45 | +0.07% | 2.11 | 4.70% |
| 2026-04-14 | 1.44 | 1.45 | 1.43 | 1.45 | +2.12% | 2.09 | 4.72% |
| 2026-04-13 | 1.40 | 1.44 | 1.39 | 1.42 | +0.93% | 3.04 | 6.74% |
| 2026-04-10 | 1.40 | 1.42 | 1.40 | 1.40 | +1.45% | 2.22 | 4.93% |
| 2026-04-09 | 1.37 | 1.40 | 1.37 | 1.38 | -0.79% | 1.95 | 4.43% |
| 2026-04-08 | 1.35 | 1.39 | 1.35 | 1.39 | +6.17% | 2.10 | 4.77% |
| 2026-04-07 | 1.29 | 1.32 | 1.29 | 1.31 | +1.31% | 1.69 | 4.00% |
| 2026-04-03 | 1.30 | 1.31 | 1.29 | 1.29 | -0.38% | 1.84 | 4.46% |
| 2026-04-02 | 1.33 | 1.33 | 1.29 | 1.30 | -2.69% | 1.92 | 4.64% |
| 2026-04-01 | 1.32 | 1.34 | 1.32 | 1.34 | +3.17% | 1.81 | 4.29% |
| 2026-03-31 | 1.33 | 1.33 | 1.29 | 1.29 | -2.56% | 1.65 | 3.96% |
| 2026-03-30 | 1.32 | 1.33 | 1.31 | 1.33 | -0.89% | 1.98 | 4.78% |
| 2026-03-27 | 1.30 | 1.35 | 1.30 | 1.34 | +1.05% | 1.70 | 4.08% |
| 2026-03-26 | 1.35 | 1.35 | 1.32 | 1.33 | -1.99% | 1.65 | 3.97% |
| 2026-03-25 | 1.33 | 1.36 | 1.33 | 1.35 | +1.88% | 2.15 | 5.04% |
| 2026-03-24 | 1.31 | 1.33 | 1.28 | 1.33 | +2.15% | 2.46 | 6.03% |