华泰柏瑞上证科创板200ETF sh.588230
2.12
+3.56%
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 | 2.06 | 2.13 | 2.06 | 2.12 | +3.56% | 3.68 | 23.98% |
| 2026-05-21 | 2.18 | 2.19 | 2.04 | 2.05 | -5.14% | 3.46 | 21.13% |
| 2026-05-20 | 2.12 | 2.16 | 2.10 | 2.16 | +1.36% | 2.97 | 17.74% |
| 2026-05-19 | 2.09 | 2.13 | 2.05 | 2.13 | +1.48% | 2.58 | 16.29% |
| 2026-05-18 | 2.06 | 2.12 | 2.06 | 2.10 | +1.11% | 2.34 | 14.47% |
| 2026-05-15 | 2.08 | 2.13 | 2.04 | 2.08 | -0.05% | 3.50 | 21.06% |
| 2026-05-14 | 2.12 | 2.13 | 2.08 | 2.08 | -1.80% | 2.39 | 14.06% |
| 2026-05-13 | 2.04 | 2.12 | 2.04 | 2.12 | +2.12% | 1.96 | 11.80% |
| 2026-05-12 | 2.07 | 2.08 | 2.04 | 2.07 | -0.10% | 2.36 | 13.70% |
| 2026-05-11 | 2.05 | 2.08 | 2.02 | 2.07 | +2.77% | 2.54 | 15.03% |
| 2026-05-08 | 2.00 | 2.02 | 1.98 | 2.02 | +0.40% | 2.10 | 12.90% |
| 2026-05-07 | 1.95 | 2.01 | 1.93 | 2.01 | +3.24% | 2.01 | 13.07% |
| 2026-05-06 | 1.93 | 1.97 | 1.92 | 1.95 | +2.10% | 1.58 | 10.68% |
| 2026-04-30 | 1.87 | 1.91 | 1.87 | 1.91 | +1.98% | 1.65 | 11.52% |
| 2026-04-29 | 1.85 | 1.88 | 1.83 | 1.87 | +0.65% | 1.26 | 8.96% |
| 2026-04-28 | 1.89 | 1.89 | 1.85 | 1.86 | -1.64% | 1.71 | 11.86% |
| 2026-04-27 | 1.85 | 1.90 | 1.85 | 1.89 | +1.89% | 2.28 | 15.77% |
| 2026-04-24 | 1.85 | 1.87 | 1.83 | 1.85 | -0.11% | 2.65 | 17.74% |
| 2026-04-23 | 1.92 | 1.92 | 1.84 | 1.86 | -3.08% | 2.76 | 19.66% |
| 2026-04-22 | 1.85 | 1.92 | 1.85 | 1.92 | +2.79% | 2.36 | 17.63% |