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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.81 | 1.87 | 1.81 | 1.84 | +1.10% | 1.59 | 8.94% |
| 2026-02-12 | 1.83 | 1.84 | 1.80 | 1.82 | +0.11% | 1.14 | 6.47% |
| 2026-02-11 | 1.83 | 1.84 | 1.81 | 1.82 | -0.82% | 0.67 | 3.80% |
| 2026-02-10 | 1.83 | 1.85 | 1.82 | 1.83 | +0.11% | 1.13 | 6.23% |
| 2026-02-09 | 1.83 | 1.84 | 1.82 | 1.83 | +2.18% | 1.42 | 7.77% |
| 2026-02-06 | 1.78 | 1.82 | 1.78 | 1.79 | -0.72% | 1.84 | 10.42% |
| 2026-02-05 | 1.76 | 1.83 | 1.75 | 1.81 | -0.28% | 1.90 | 10.90% |
| 2026-02-04 | 1.80 | 1.83 | 1.78 | 1.81 | -0.60% | 1.27 | 7.20% |
| 2026-02-03 | 1.80 | 1.82 | 1.78 | 1.82 | +3.35% | 1.98 | 10.74% |
| 2026-02-02 | 1.83 | 1.85 | 1.76 | 1.76 | -5.37% | 2.48 | 13.89% |
| 2026-01-30 | 1.86 | 1.89 | 1.81 | 1.86 | -0.43% | 2.40 | 13.17% |
| 2026-01-29 | 1.93 | 1.95 | 1.87 | 1.87 | -4.20% | 3.48 | 18.82% |
| 2026-01-28 | 1.95 | 1.97 | 1.92 | 1.95 | +0.67% | 3.07 | 16.26% |
| 2026-01-27 | 1.86 | 1.95 | 1.85 | 1.94 | +3.52% | 3.74 | 19.17% |
| 2026-01-26 | 1.93 | 1.93 | 1.86 | 1.87 | -3.70% | 3.43 | 18.30% |
| 2026-01-23 | 1.90 | 1.95 | 1.88 | 1.95 | +1.78% | 3.74 | 20.05% |
| 2026-01-22 | 1.98 | 1.99 | 1.90 | 1.91 | -1.95% | 3.52 | 18.64% |
| 2026-01-21 | 1.91 | 1.97 | 1.91 | 1.95 | +0.62% | 3.73 | 19.65% |
| 2026-01-20 | 1.93 | 1.97 | 1.91 | 1.94 | -0.67% | 3.35 | 18.56% |
| 2026-01-19 | 1.99 | 2.00 | 1.93 | 1.95 | -1.27% | 5.31 | 32.52% |