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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.52 | 1.52 | 1.50 | 1.51 | -0.79% | 0.06 | 2.98% |
| 2026-04-20 | 1.51 | 1.52 | 1.51 | 1.52 | +0.93% | 0.06 | 2.83% |
| 2026-04-17 | 1.50 | 1.51 | 1.50 | 1.51 | +0.27% | 0.06 | 2.82% |
| 2026-04-16 | 1.49 | 1.50 | 1.48 | 1.50 | +1.14% | 0.09 | 4.06% |
| 2026-04-15 | 1.49 | 1.50 | 1.48 | 1.49 | +0.27% | 0.08 | 3.69% |
| 2026-04-14 | 1.46 | 1.48 | 1.46 | 1.48 | +2.28% | 0.13 | 6.23% |
| 2026-04-13 | 1.44 | 1.46 | 1.44 | 1.45 | +0.70% | 0.05 | 2.22% |
| 2026-04-10 | 1.43 | 1.46 | 1.43 | 1.44 | +1.05% | 0.03 | 1.62% |
| 2026-04-09 | 1.42 | 1.44 | 1.41 | 1.42 | -0.77% | 0.03 | 1.43% |
| 2026-04-08 | 1.37 | 1.44 | 1.37 | 1.43 | +5.29% | 0.04 | 2.02% |
| 2026-04-07 | 1.37 | 1.38 | 1.36 | 1.36 | +0.67% | 0.03 | 1.32% |
| 2026-04-03 | 1.36 | 1.36 | 1.35 | 1.35 | -0.07% | 0.05 | 2.38% |
| 2026-04-02 | 1.39 | 1.39 | 1.34 | 1.35 | -2.45% | 0.05 | 2.27% |
| 2026-04-01 | 1.36 | 1.39 | 1.36 | 1.39 | +3.35% | 0.05 | 2.33% |
| 2026-03-31 | 1.39 | 1.39 | 1.34 | 1.34 | -2.40% | 0.05 | 2.48% |
| 2026-03-30 | 1.38 | 1.38 | 1.35 | 1.38 | -0.43% | 0.04 | 2.17% |
| 2026-03-27 | 1.33 | 1.39 | 1.33 | 1.38 | +1.92% | 0.06 | 2.85% |
| 2026-03-26 | 1.38 | 1.38 | 1.35 | 1.36 | -1.67% | 0.02 | 1.01% |
| 2026-03-25 | 1.36 | 1.39 | 1.35 | 1.38 | +1.55% | 0.06 | 3.02% |
| 2026-03-24 | 1.33 | 1.36 | 1.31 | 1.36 | +2.88% | 0.05 | 2.38% |