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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.61 | 1.64 | 1.57 | 1.59 | -4.00% | 1.46 | 9.20% |
| 2026-03-20 | 1.66 | 1.70 | 1.65 | 1.65 | -0.30% | 1.38 | 8.32% |
| 2026-03-19 | 1.67 | 1.68 | 1.65 | 1.66 | -2.30% | 1.09 | 6.71% |
| 2026-03-18 | 1.68 | 1.70 | 1.67 | 1.70 | +1.50% | 1.04 | 6.23% |
| 2026-03-17 | 1.72 | 1.73 | 1.67 | 1.67 | -3.07% | 1.31 | 7.92% |
| 2026-03-16 | 1.67 | 1.73 | 1.65 | 1.72 | +2.13% | 1.80 | 10.98% |
| 2026-03-13 | 1.69 | 1.72 | 1.68 | 1.69 | -1.34% | 1.41 | 8.70% |
| 2026-03-12 | 1.72 | 1.75 | 1.69 | 1.71 | -1.16% | 1.38 | 8.34% |
| 2026-03-11 | 1.75 | 1.76 | 1.72 | 1.73 | -1.09% | 1.20 | 7.20% |
| 2026-03-10 | 1.75 | 1.76 | 1.73 | 1.75 | +2.04% | 1.65 | 9.59% |
| 2026-03-09 | 1.70 | 1.72 | 1.66 | 1.72 | -2.83% | 2.14 | 12.95% |
| 2026-03-06 | 1.77 | 1.80 | 1.76 | 1.76 | -1.23% | 1.61 | 9.52% |
| 2026-03-05 | 1.82 | 1.83 | 1.77 | 1.79 | +1.02% | 2.16 | 12.46% |
| 2026-03-04 | 1.75 | 1.80 | 1.74 | 1.77 | -0.79% | 1.69 | 10.02% |
| 2026-03-03 | 1.88 | 1.90 | 1.77 | 1.78 | -5.16% | 2.51 | 14.76% |
| 2026-03-02 | 1.88 | 1.93 | 1.87 | 1.88 | -2.39% | 2.16 | 12.09% |
| 2026-02-27 | 1.93 | 1.94 | 1.91 | 1.93 | -2.13% | 2.17 | 12.32% |
| 2026-02-26 | 1.94 | 1.99 | 1.90 | 1.97 | +1.50% | 2.28 | 12.49% |
| 2026-02-25 | 1.85 | 1.96 | 1.83 | 1.94 | +4.87% | 3.56 | 19.20% |
| 2026-02-24 | 1.84 | 1.86 | 1.80 | 1.85 | +0.43% | 1.54 | 8.75% |