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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.53 | 1.51 | 1.51 | -0.59% | 1.77 | 3.64% |
| 2026-02-12 | 1.50 | 1.52 | 1.50 | 1.52 | +1.67% | 1.82 | 3.76% |
| 2026-02-11 | 1.51 | 1.51 | 1.49 | 1.50 | -1.19% | 1.69 | 3.54% |
| 2026-02-10 | 1.50 | 1.53 | 1.50 | 1.52 | +1.00% | 2.30 | 4.72% |
| 2026-02-09 | 1.49 | 1.50 | 1.48 | 1.50 | +2.46% | 2.08 | 4.34% |
| 2026-02-06 | 1.46 | 1.48 | 1.45 | 1.47 | -0.54% | 2.30 | 4.88% |
| 2026-02-05 | 1.47 | 1.48 | 1.46 | 1.47 | -1.54% | 3.03 | 6.42% |
| 2026-02-04 | 1.49 | 1.50 | 1.48 | 1.50 | -1.06% | 2.15 | 4.51% |
| 2026-02-03 | 1.51 | 1.52 | 1.47 | 1.51 | +1.07% | 2.98 | 6.30% |
| 2026-02-02 | 1.54 | 1.55 | 1.49 | 1.50 | -3.67% | 2.56 | 5.40% |
| 2026-01-30 | 1.55 | 1.57 | 1.51 | 1.55 | 0.00% | 3.42 | 7.21% |
| 2026-01-29 | 1.60 | 1.61 | 1.55 | 1.55 | -2.82% | 2.03 | 4.19% |
| 2026-01-28 | 1.61 | 1.61 | 1.58 | 1.60 | -0.12% | 2.55 | 5.20% |
| 2026-01-27 | 1.57 | 1.61 | 1.55 | 1.60 | +1.39% | 2.03 | 4.18% |
| 2026-01-26 | 1.60 | 1.62 | 1.57 | 1.58 | -1.13% | 1.59 | 3.22% |
| 2026-01-23 | 1.57 | 1.60 | 1.57 | 1.60 | +0.57% | 2.70 | 5.53% |
| 2026-01-22 | 1.60 | 1.62 | 1.57 | 1.59 | +0.51% | 3.00 | 6.07% |
| 2026-01-21 | 1.52 | 1.59 | 1.52 | 1.58 | +3.47% | 3.27 | 6.60% |
| 2026-01-20 | 1.55 | 1.57 | 1.51 | 1.53 | -1.55% | 3.33 | 6.84% |
| 2026-01-19 | 1.55 | 1.57 | 1.55 | 1.55 | -0.51% | 2.72 | 5.49% |