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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.76 | 1.80 | 1.76 | 1.77 | -0.90% | 1.25 | 9.28% |
| 2026-02-12 | 1.75 | 1.79 | 1.75 | 1.79 | +2.00% | 1.18 | 8.72% |
| 2026-02-11 | 1.76 | 1.77 | 1.75 | 1.75 | -0.96% | 0.77 | 5.83% |
| 2026-02-10 | 1.78 | 1.79 | 1.76 | 1.77 | -0.51% | 1.24 | 9.76% |
| 2026-02-09 | 1.75 | 1.78 | 1.73 | 1.78 | +3.55% | 1.28 | 9.92% |
| 2026-02-06 | 1.70 | 1.75 | 1.70 | 1.72 | -0.87% | 1.70 | 13.39% |
| 2026-02-05 | 1.72 | 1.75 | 1.71 | 1.73 | -1.42% | 1.45 | 11.91% |
| 2026-02-04 | 1.76 | 1.76 | 1.72 | 1.76 | -0.79% | 1.44 | 11.85% |
| 2026-02-03 | 1.73 | 1.77 | 1.72 | 1.77 | +3.63% | 1.84 | 16.17% |
| 2026-02-02 | 1.75 | 1.77 | 1.69 | 1.71 | -3.56% | 1.48 | 13.69% |
| 2026-01-30 | 1.74 | 1.79 | 1.71 | 1.77 | +1.14% | 2.02 | 18.33% |
| 2026-01-29 | 1.80 | 1.82 | 1.75 | 1.75 | -3.15% | 2.17 | 18.06% |
| 2026-01-28 | 1.82 | 1.83 | 1.79 | 1.81 | -0.71% | 1.60 | 13.17% |
| 2026-01-27 | 1.77 | 1.82 | 1.74 | 1.82 | +2.02% | 1.71 | 14.65% |
| 2026-01-26 | 1.84 | 1.84 | 1.77 | 1.78 | -2.72% | 1.85 | 15.85% |
| 2026-01-23 | 1.79 | 1.84 | 1.78 | 1.83 | +2.63% | 2.35 | 21.71% |
| 2026-01-22 | 1.78 | 1.80 | 1.77 | 1.79 | +0.85% | 1.31 | 12.30% |
| 2026-01-21 | 1.73 | 1.78 | 1.72 | 1.77 | +1.90% | 1.32 | 12.68% |
| 2026-01-20 | 1.78 | 1.79 | 1.72 | 1.74 | -2.25% | 1.92 | 19.59% |
| 2026-01-19 | 1.77 | 1.79 | 1.76 | 1.78 | -0.89% | 1.61 | 17.44% |