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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.54 | 1.56 | +0.19% | 0.11 | 5.94% |
| 2026-04-20 | 1.55 | 1.56 | 1.54 | 1.56 | +0.32% | 0.04 | 2.34% |
| 2026-04-17 | 1.53 | 1.55 | 1.53 | 1.55 | +1.31% | 0.07 | 3.78% |
| 2026-04-16 | 1.51 | 1.53 | 1.50 | 1.53 | +1.52% | 0.11 | 6.10% |
| 2026-04-15 | 1.52 | 1.53 | 1.50 | 1.51 | +0.20% | 0.12 | 6.18% |
| 2026-04-14 | 1.47 | 1.51 | 1.47 | 1.51 | +2.24% | 0.11 | 5.84% |
| 2026-04-13 | 1.47 | 1.49 | 1.47 | 1.47 | 0.00% | 0.05 | 2.78% |
| 2026-04-10 | 1.46 | 1.49 | 1.46 | 1.47 | +1.38% | 0.05 | 2.84% |
| 2026-04-09 | 1.45 | 1.47 | 1.44 | 1.45 | -0.48% | 0.06 | 3.02% |
| 2026-04-08 | 1.41 | 1.46 | 1.41 | 1.46 | +5.80% | 0.10 | 5.32% |
| 2026-04-07 | 1.39 | 1.39 | 1.37 | 1.38 | +0.22% | 0.08 | 4.51% |
| 2026-04-03 | 1.38 | 1.39 | 1.37 | 1.38 | -0.22% | 0.07 | 3.75% |
| 2026-04-02 | 1.41 | 1.41 | 1.37 | 1.38 | -2.06% | 0.13 | 7.10% |
| 2026-04-01 | 1.39 | 1.41 | 1.39 | 1.41 | +3.22% | 0.13 | 7.22% |
| 2026-03-31 | 1.40 | 1.40 | 1.36 | 1.36 | -2.50% | 0.06 | 3.63% |
| 2026-03-30 | 1.39 | 1.40 | 1.37 | 1.40 | -0.07% | 0.07 | 3.67% |
| 2026-03-27 | 1.35 | 1.41 | 1.35 | 1.40 | +1.82% | 0.16 | 8.74% |
| 2026-03-26 | 1.39 | 1.41 | 1.37 | 1.38 | -1.92% | 0.16 | 8.72% |
| 2026-03-25 | 1.39 | 1.42 | 1.39 | 1.40 | +1.81% | 0.12 | 6.35% |
| 2026-03-24 | 1.35 | 1.38 | 1.33 | 1.38 | +2.07% | 0.16 | 8.73% |