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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.29 | 1.30 | -4.13% | 2.89 | 7.05% |
| 2026-03-20 | 1.38 | 1.39 | 1.35 | 1.36 | -1.60% | 2.70 | 6.33% |
| 2026-03-19 | 1.39 | 1.40 | 1.37 | 1.38 | -2.27% | 2.45 | 5.72% |
| 2026-03-18 | 1.40 | 1.41 | 1.39 | 1.41 | +1.15% | 2.47 | 5.66% |
| 2026-03-17 | 1.43 | 1.43 | 1.39 | 1.40 | -2.04% | 1.79 | 4.07% |
| 2026-03-16 | 1.41 | 1.43 | 1.39 | 1.42 | +0.56% | 1.86 | 4.28% |
| 2026-03-13 | 1.42 | 1.43 | 1.41 | 1.42 | -0.56% | 1.70 | 3.89% |
| 2026-03-12 | 1.44 | 1.45 | 1.41 | 1.42 | -1.32% | 1.72 | 3.90% |
| 2026-03-11 | 1.46 | 1.47 | 1.44 | 1.44 | -1.23% | 2.60 | 5.71% |
| 2026-03-10 | 1.45 | 1.47 | 1.44 | 1.46 | +2.17% | 1.84 | 3.97% |
| 2026-03-09 | 1.43 | 1.44 | 1.39 | 1.43 | -1.65% | 2.60 | 5.86% |
| 2026-03-06 | 1.44 | 1.46 | 1.43 | 1.45 | +0.48% | 1.89 | 4.12% |
| 2026-03-05 | 1.45 | 1.47 | 1.44 | 1.45 | +1.54% | 2.04 | 4.42% |
| 2026-03-04 | 1.41 | 1.45 | 1.41 | 1.43 | -0.28% | 1.49 | 3.26% |
| 2026-03-03 | 1.51 | 1.51 | 1.43 | 1.43 | -5.30% | 3.36 | 7.27% |
| 2026-03-02 | 1.50 | 1.53 | 1.50 | 1.51 | -1.44% | 2.00 | 4.17% |
| 2026-02-27 | 1.51 | 1.54 | 1.50 | 1.53 | +0.13% | 2.09 | 4.34% |
| 2026-02-26 | 1.52 | 1.54 | 1.50 | 1.53 | +0.86% | 1.88 | 3.89% |
| 2026-02-25 | 1.51 | 1.52 | 1.50 | 1.52 | +0.46% | 1.82 | 3.78% |
| 2026-02-24 | 1.53 | 1.54 | 1.50 | 1.51 | -0.33% | 1.16 | 2.42% |