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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.62 | 1.63 | 1.54 | 1.56 | -5.38% | 2.62 | 21.69% |
| 2026-03-20 | 1.68 | 1.71 | 1.65 | 1.65 | -1.25% | 1.92 | 15.28% |
| 2026-03-19 | 1.67 | 1.70 | 1.66 | 1.67 | -2.05% | 1.72 | 13.70% |
| 2026-03-18 | 1.68 | 1.71 | 1.67 | 1.71 | +2.03% | 1.68 | 12.81% |
| 2026-03-17 | 1.74 | 1.75 | 1.67 | 1.68 | -3.96% | 2.07 | 16.17% |
| 2026-03-16 | 1.72 | 1.74 | 1.70 | 1.74 | +0.87% | 1.67 | 13.15% |
| 2026-03-13 | 1.75 | 1.76 | 1.72 | 1.73 | -1.82% | 1.13 | 8.90% |
| 2026-03-12 | 1.77 | 1.78 | 1.74 | 1.76 | -0.90% | 1.58 | 12.44% |
| 2026-03-11 | 1.80 | 1.82 | 1.78 | 1.78 | -1.28% | 1.60 | 12.42% |
| 2026-03-10 | 1.75 | 1.80 | 1.75 | 1.80 | +4.41% | 1.83 | 14.26% |
| 2026-03-09 | 1.70 | 1.73 | 1.66 | 1.72 | -1.32% | 1.57 | 12.60% |
| 2026-03-06 | 1.72 | 1.76 | 1.71 | 1.75 | +0.92% | 1.31 | 9.83% |
| 2026-03-05 | 1.74 | 1.76 | 1.71 | 1.73 | +1.35% | 1.80 | 13.54% |
| 2026-03-04 | 1.69 | 1.74 | 1.69 | 1.71 | -0.58% | 1.51 | 11.27% |
| 2026-03-03 | 1.82 | 1.83 | 1.71 | 1.72 | -5.40% | 3.22 | 23.31% |
| 2026-03-02 | 1.81 | 1.85 | 1.81 | 1.82 | -1.36% | 2.18 | 14.79% |
| 2026-02-27 | 1.81 | 1.84 | 1.80 | 1.84 | +0.60% | 1.22 | 8.37% |
| 2026-02-26 | 1.80 | 1.83 | 1.77 | 1.83 | +1.84% | 2.01 | 14.52% |
| 2026-02-25 | 1.76 | 1.80 | 1.75 | 1.80 | +1.58% | 1.20 | 8.94% |
| 2026-02-24 | 1.79 | 1.79 | 1.74 | 1.77 | -0.06% | 1.11 | 8.35% |