华泰柏瑞上证科创板半导体材料设备主题ETF sh.588710
2.66
-0.82%
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 | 2.62 | 2.68 | 2.54 | 2.66 | -0.82% | 8.71 | 34.64% |
| 2026-05-21 | 2.87 | 2.90 | 2.61 | 2.68 | -4.73% | 11.43 | 50.16% |
| 2026-05-20 | 2.63 | 2.82 | 2.62 | 2.81 | +6.67% | 5.78 | 27.79% |
| 2026-05-19 | 2.46 | 2.64 | 2.43 | 2.64 | +5.02% | 5.20 | 26.89% |
| 2026-05-18 | 2.54 | 2.60 | 2.46 | 2.51 | +0.44% | 4.83 | 25.77% |
| 2026-05-15 | 2.39 | 2.60 | 2.31 | 2.50 | +5.00% | 5.34 | 29.75% |
| 2026-05-14 | 2.43 | 2.45 | 2.36 | 2.38 | -0.79% | 5.01 | 30.34% |
| 2026-05-13 | 2.24 | 2.41 | 2.24 | 2.40 | +4.71% | 3.05 | 19.02% |
| 2026-05-12 | 2.22 | 2.31 | 2.17 | 2.29 | +3.76% | 2.73 | 17.42% |
| 2026-05-11 | 2.12 | 2.23 | 2.11 | 2.21 | +6.30% | 2.23 | 14.22% |
| 2026-05-08 | 2.08 | 2.12 | 2.06 | 2.08 | -1.84% | 2.01 | 13.37% |
| 2026-05-07 | 2.07 | 2.12 | 2.06 | 2.12 | +2.32% | 1.55 | 9.97% |
| 2026-05-06 | 2.10 | 2.17 | 2.07 | 2.07 | +1.57% | 2.29 | 14.48% |
| 2026-04-30 | 1.97 | 2.06 | 1.95 | 2.04 | +3.40% | 2.41 | 15.85% |
| 2026-04-29 | 1.93 | 1.97 | 1.90 | 1.97 | +0.36% | 1.79 | 12.08% |
| 2026-04-28 | 1.95 | 2.02 | 1.94 | 1.96 | -0.51% | 2.05 | 13.40% |
| 2026-04-27 | 1.87 | 2.00 | 1.87 | 1.97 | +6.47% | 2.67 | 17.06% |
| 2026-04-24 | 1.84 | 1.88 | 1.83 | 1.85 | +0.82% | 1.70 | 11.13% |
| 2026-04-23 | 1.87 | 1.88 | 1.82 | 1.84 | -1.45% | 1.98 | 12.67% |
| 2026-04-22 | 1.80 | 1.87 | 1.80 | 1.87 | +3.04% | 1.86 | 11.82% |