华泰柏瑞上证科创板综合ETF sh.589990
1.77
+1.60%
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 | 1.75 | 1.78 | 1.74 | 1.77 | +1.60% | 0.28 | 13.22% |
| 2026-05-21 | 1.82 | 1.86 | 1.74 | 1.75 | -3.91% | 0.11 | 4.77% |
| 2026-05-20 | 1.76 | 1.82 | 1.75 | 1.82 | +2.31% | 0.06 | 2.68% |
| 2026-05-19 | 1.74 | 1.78 | 1.70 | 1.78 | +2.36% | 0.07 | 3.17% |
| 2026-05-18 | 1.71 | 1.76 | 1.70 | 1.74 | +0.75% | 0.09 | 4.09% |
| 2026-05-15 | 1.74 | 1.77 | 1.69 | 1.72 | -0.75% | 0.13 | 6.07% |
| 2026-05-14 | 1.77 | 1.79 | 1.73 | 1.74 | -2.09% | 0.09 | 4.26% |
| 2026-05-13 | 1.72 | 1.77 | 1.71 | 1.77 | +2.07% | 0.04 | 2.02% |
| 2026-05-12 | 1.74 | 1.75 | 1.71 | 1.74 | +0.06% | 0.10 | 4.66% |
| 2026-05-11 | 1.69 | 1.74 | 1.69 | 1.74 | +3.39% | 0.14 | 6.24% |
| 2026-05-08 | 1.68 | 1.68 | 1.66 | 1.68 | -0.65% | 0.10 | 4.79% |
| 2026-05-07 | 1.67 | 1.70 | 1.65 | 1.69 | +1.44% | 0.12 | 5.45% |
| 2026-05-06 | 1.64 | 1.70 | 1.64 | 1.67 | +3.67% | 0.07 | 3.33% |
| 2026-04-30 | 1.56 | 1.62 | 1.56 | 1.61 | +3.28% | 0.07 | 3.17% |
| 2026-04-29 | 1.53 | 1.56 | 1.52 | 1.56 | +0.65% | 0.05 | 2.68% |
| 2026-04-28 | 1.56 | 1.57 | 1.54 | 1.55 | -1.34% | 0.05 | 2.62% |
| 2026-04-27 | 1.54 | 1.57 | 1.53 | 1.57 | +2.49% | 0.13 | 6.09% |
| 2026-04-24 | 1.51 | 1.53 | 1.50 | 1.53 | +0.99% | 0.05 | 2.48% |
| 2026-04-23 | 1.53 | 1.55 | 1.50 | 1.51 | -1.43% | 0.14 | 6.48% |
| 2026-04-22 | 1.50 | 1.54 | 1.50 | 1.54 | +1.86% | 0.06 | 2.82% |