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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.81 | 1.82 | 1.78 | 1.81 | -0.71% | 1.06 | 6.88% |
| 2026-04-20 | 1.80 | 1.83 | 1.78 | 1.82 | +1.16% | 1.53 | 9.90% |
| 2026-04-17 | 1.79 | 1.81 | 1.77 | 1.80 | +0.06% | 1.25 | 8.14% |
| 2026-04-16 | 1.78 | 1.80 | 1.76 | 1.80 | +1.07% | 1.26 | 8.21% |
| 2026-04-15 | 1.84 | 1.84 | 1.77 | 1.78 | -1.65% | 1.75 | 11.35% |
| 2026-04-14 | 1.77 | 1.83 | 1.77 | 1.81 | +3.42% | 2.31 | 14.41% |
| 2026-04-13 | 1.77 | 1.78 | 1.75 | 1.75 | -1.79% | 1.59 | 10.33% |
| 2026-04-10 | 1.80 | 1.81 | 1.78 | 1.78 | +1.31% | 1.78 | 11.26% |
| 2026-04-09 | 1.73 | 1.79 | 1.72 | 1.76 | +0.69% | 1.86 | 11.91% |
| 2026-04-08 | 1.70 | 1.75 | 1.68 | 1.75 | +6.77% | 2.05 | 13.05% |
| 2026-04-07 | 1.64 | 1.66 | 1.63 | 1.64 | +0.55% | 0.62 | 4.09% |
| 2026-04-03 | 1.63 | 1.65 | 1.62 | 1.63 | +0.37% | 0.86 | 5.67% |
| 2026-04-02 | 1.66 | 1.67 | 1.61 | 1.62 | -2.87% | 0.97 | 6.54% |
| 2026-04-01 | 1.68 | 1.70 | 1.66 | 1.67 | +2.20% | 1.15 | 7.51% |
| 2026-03-31 | 1.69 | 1.70 | 1.63 | 1.64 | -3.76% | 1.05 | 7.05% |
| 2026-03-30 | 1.63 | 1.71 | 1.63 | 1.70 | +2.47% | 1.24 | 8.13% |
| 2026-03-27 | 1.59 | 1.67 | 1.59 | 1.66 | +2.66% | 1.10 | 7.19% |
| 2026-03-26 | 1.64 | 1.64 | 1.61 | 1.62 | -1.88% | 0.89 | 5.77% |
| 2026-03-25 | 1.63 | 1.68 | 1.63 | 1.65 | +1.98% | 1.50 | 9.30% |
| 2026-03-24 | 1.60 | 1.62 | 1.57 | 1.61 | +1.83% | 0.98 | 6.27% |