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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.54 | 1.52 | 1.52 | +0.07% | 0.10 | 5.26% |
| 2026-02-12 | 1.51 | 1.53 | 1.51 | 1.52 | +1.33% | 0.07 | 3.68% |
| 2026-02-11 | 1.51 | 1.51 | 1.50 | 1.50 | -0.73% | 0.08 | 4.14% |
| 2026-02-10 | 1.51 | 1.52 | 1.51 | 1.51 | +0.40% | 0.22 | 10.70% |
| 2026-02-09 | 1.49 | 1.51 | 1.49 | 1.51 | +2.79% | 0.16 | 7.82% |
| 2026-02-06 | 1.45 | 1.49 | 1.45 | 1.47 | -0.34% | 0.21 | 10.70% |
| 2026-02-05 | 1.49 | 1.49 | 1.46 | 1.47 | -1.80% | 0.19 | 9.73% |
| 2026-02-04 | 1.50 | 1.50 | 1.48 | 1.50 | -0.93% | 0.19 | 9.63% |
| 2026-02-03 | 1.47 | 1.51 | 1.47 | 1.51 | +3.28% | 0.17 | 8.56% |
| 2026-02-02 | 1.52 | 1.54 | 1.46 | 1.47 | -4.62% | 0.18 | 8.88% |
| 2026-01-30 | 1.53 | 1.55 | 1.49 | 1.54 | -0.32% | 0.25 | 11.90% |
| 2026-01-29 | 1.58 | 1.59 | 1.54 | 1.54 | -2.10% | 0.10 | 4.75% |
| 2026-01-28 | 1.59 | 1.59 | 1.56 | 1.57 | -0.69% | 0.11 | 5.45% |
| 2026-01-27 | 1.53 | 1.59 | 1.51 | 1.58 | +2.99% | 0.19 | 9.27% |
| 2026-01-26 | 1.58 | 1.59 | 1.53 | 1.54 | -2.47% | 0.11 | 5.35% |
| 2026-01-23 | 1.53 | 1.58 | 1.53 | 1.58 | +3.27% | 0.14 | 6.63% |
| 2026-01-22 | 1.54 | 1.55 | 1.52 | 1.53 | -0.20% | 0.20 | 9.79% |
| 2026-01-21 | 1.51 | 1.54 | 1.51 | 1.53 | +1.39% | 0.27 | 12.86% |
| 2026-01-20 | 1.54 | 1.55 | 1.50 | 1.51 | -1.95% | 0.23 | 10.84% |
| 2026-01-19 | 1.55 | 1.55 | 1.54 | 1.54 | -0.90% | 0.32 | 14.34% |