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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.84 | 1.87 | 1.82 | 1.86 | +0.87% | 1.92 | 14.37% |
| 2026-04-20 | 1.85 | 1.87 | 1.84 | 1.85 | -0.38% | 1.59 | 11.86% |
| 2026-04-17 | 1.83 | 1.86 | 1.83 | 1.85 | +1.04% | 1.34 | 10.03% |
| 2026-04-16 | 1.81 | 1.83 | 1.79 | 1.83 | +2.00% | 1.35 | 10.12% |
| 2026-04-15 | 1.82 | 1.83 | 1.79 | 1.80 | -0.66% | 1.26 | 9.38% |
| 2026-04-14 | 1.79 | 1.82 | 1.78 | 1.81 | +2.61% | 2.19 | 17.07% |
| 2026-04-13 | 1.74 | 1.77 | 1.74 | 1.76 | +0.68% | 1.47 | 11.37% |
| 2026-04-10 | 1.76 | 1.78 | 1.75 | 1.75 | +0.75% | 1.96 | 14.88% |
| 2026-04-09 | 1.74 | 1.76 | 1.73 | 1.74 | -1.14% | 1.98 | 14.85% |
| 2026-04-08 | 1.72 | 1.76 | 1.70 | 1.76 | +5.83% | 2.72 | 21.33% |
| 2026-04-07 | 1.66 | 1.68 | 1.65 | 1.66 | +0.54% | 1.63 | 13.62% |
| 2026-04-03 | 1.66 | 1.67 | 1.65 | 1.65 | +0.42% | 1.57 | 13.33% |
| 2026-04-02 | 1.67 | 1.68 | 1.63 | 1.65 | -2.60% | 1.96 | 17.72% |
| 2026-04-01 | 1.66 | 1.69 | 1.65 | 1.69 | +4.58% | 1.96 | 16.61% |
| 2026-03-31 | 1.66 | 1.66 | 1.61 | 1.62 | -2.82% | 1.59 | 13.93% |
| 2026-03-30 | 1.64 | 1.67 | 1.63 | 1.66 | -0.36% | 1.85 | 15.88% |
| 2026-03-27 | 1.59 | 1.68 | 1.59 | 1.67 | +2.90% | 1.59 | 13.34% |
| 2026-03-26 | 1.65 | 1.66 | 1.62 | 1.62 | -1.70% | 1.67 | 13.60% |
| 2026-03-25 | 1.62 | 1.67 | 1.62 | 1.65 | +2.36% | 2.03 | 15.57% |
| 2026-03-24 | 1.58 | 1.61 | 1.55 | 1.61 | +3.13% | 2.11 | 16.74% |