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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.41 | 1.34 | 1.35 | -4.46% | 0.23 | 12.48% |
| 2026-03-20 | 1.43 | 1.45 | 1.41 | 1.41 | -0.56% | 0.21 | 10.81% |
| 2026-03-19 | 1.42 | 1.44 | 1.41 | 1.42 | -1.39% | 0.08 | 4.48% |
| 2026-03-18 | 1.42 | 1.44 | 1.41 | 1.44 | +1.98% | 0.15 | 8.06% |
| 2026-03-17 | 1.45 | 1.45 | 1.41 | 1.41 | -2.55% | 0.18 | 9.50% |
| 2026-03-16 | 1.43 | 1.45 | 1.41 | 1.45 | +1.05% | 0.21 | 11.00% |
| 2026-03-13 | 1.45 | 1.46 | 1.43 | 1.44 | -1.91% | 0.14 | 7.25% |
| 2026-03-12 | 1.48 | 1.48 | 1.45 | 1.46 | -0.95% | 0.14 | 7.22% |
| 2026-03-11 | 1.49 | 1.50 | 1.48 | 1.48 | -0.67% | 0.06 | 3.30% |
| 2026-03-10 | 1.46 | 1.49 | 1.46 | 1.49 | +2.91% | 0.09 | 4.57% |
| 2026-03-09 | 1.46 | 1.46 | 1.40 | 1.45 | -1.30% | 0.19 | 9.88% |
| 2026-03-06 | 1.45 | 1.48 | 1.45 | 1.46 | +0.90% | 0.05 | 2.78% |
| 2026-03-05 | 1.44 | 1.48 | 1.44 | 1.45 | +1.33% | 0.16 | 7.81% |
| 2026-03-04 | 1.43 | 1.46 | 1.43 | 1.43 | -1.04% | 0.27 | 14.13% |
| 2026-03-03 | 1.52 | 1.53 | 1.44 | 1.45 | -4.99% | 0.30 | 16.52% |
| 2026-03-02 | 1.53 | 1.54 | 1.51 | 1.52 | -1.30% | 0.09 | 4.64% |
| 2026-02-27 | 1.54 | 1.54 | 1.52 | 1.54 | +0.13% | 0.14 | 7.21% |
| 2026-02-26 | 1.52 | 1.55 | 1.51 | 1.54 | +1.05% | 0.07 | 3.75% |
| 2026-02-25 | 1.50 | 1.53 | 1.49 | 1.52 | +1.60% | 0.23 | 11.73% |
| 2026-02-24 | 1.53 | 1.54 | 1.49 | 1.50 | -1.51% | 0.11 | 5.71% |