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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.55 | 1.57 | 1.54 | 1.56 | +1.50% | 3.04 | 6.13% |
| 2026-01-15 | 1.53 | 1.55 | 1.51 | 1.53 | -0.52% | 3.43 | 6.97% |
| 2026-01-14 | 1.52 | 1.58 | 1.52 | 1.54 | +2.12% | 3.54 | 7.02% |
| 2026-01-13 | 1.55 | 1.55 | 1.50 | 1.51 | -2.95% | 2.66 | 5.28% |
| 2026-01-12 | 1.53 | 1.56 | 1.52 | 1.56 | +2.57% | 2.05 | 3.93% |
| 2026-01-09 | 1.48 | 1.52 | 1.48 | 1.52 | +1.40% | 2.86 | 5.61% |
| 2026-01-08 | 1.48 | 1.53 | 1.48 | 1.50 | +0.88% | 2.90 | 5.56% |
| 2026-01-07 | 1.48 | 1.49 | 1.47 | 1.48 | +0.88% | 2.83 | 5.42% |
| 2026-01-06 | 1.45 | 1.49 | 1.44 | 1.47 | +1.80% | 2.73 | 5.22% |
| 2026-01-05 | 1.40 | 1.45 | 1.40 | 1.45 | +4.26% | 2.61 | 5.08% |