华泰柏瑞上证科创板100ETF sh.588880
1.79
+2.05%
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 | 1.76 | 1.80 | 1.75 | 1.79 | +2.05% | 0.09 | 5.01% |
| 2026-05-21 | 1.89 | 1.89 | 1.75 | 1.75 | -5.19% | 0.25 | 13.21% |
| 2026-05-20 | 1.79 | 1.85 | 1.78 | 1.85 | +3.41% | 0.13 | 6.74% |
| 2026-05-19 | 1.75 | 1.79 | 1.71 | 1.79 | +1.76% | 0.11 | 5.81% |
| 2026-05-18 | 1.72 | 1.79 | 1.72 | 1.76 | +0.57% | 0.11 | 5.91% |
| 2026-05-15 | 1.75 | 1.79 | 1.71 | 1.75 | -0.74% | 0.10 | 5.41% |
| 2026-05-14 | 1.80 | 1.84 | 1.76 | 1.76 | -2.22% | 0.17 | 8.66% |
| 2026-05-13 | 1.77 | 1.80 | 1.74 | 1.80 | +1.87% | 0.10 | 5.02% |
| 2026-05-12 | 1.76 | 1.79 | 1.75 | 1.77 | +0.11% | 0.09 | 4.51% |
| 2026-05-11 | 1.72 | 1.78 | 1.72 | 1.77 | +3.27% | 0.18 | 9.29% |
| 2026-05-08 | 1.72 | 1.72 | 1.68 | 1.71 | -0.70% | 0.08 | 4.36% |
| 2026-05-07 | 1.68 | 1.72 | 1.67 | 1.72 | +2.38% | 0.19 | 9.70% |
| 2026-05-06 | 1.65 | 1.70 | 1.64 | 1.68 | +2.62% | 0.09 | 4.68% |
| 2026-04-30 | 1.59 | 1.65 | 1.58 | 1.64 | +2.89% | 0.12 | 6.72% |
| 2026-04-29 | 1.57 | 1.60 | 1.55 | 1.59 | +0.95% | 0.08 | 4.19% |
| 2026-04-28 | 1.58 | 1.60 | 1.57 | 1.58 | -1.25% | 0.10 | 5.62% |
| 2026-04-27 | 1.57 | 1.60 | 1.55 | 1.60 | +2.04% | 0.13 | 7.28% |
| 2026-04-24 | 1.55 | 1.58 | 1.54 | 1.57 | +0.38% | 0.10 | 5.67% |
| 2026-04-23 | 1.59 | 1.59 | 1.54 | 1.56 | -2.07% | 0.15 | 8.23% |
| 2026-04-22 | 1.56 | 1.59 | 1.56 | 1.59 | +2.12% | 0.07 | 3.76% |