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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.38 | 1.31 | 1.32 | -4.35% | 0.07 | 3.73% |
| 2026-03-20 | 1.40 | 1.41 | 1.38 | 1.38 | -1.15% | 0.03 | 1.25% |
| 2026-03-19 | 1.42 | 1.42 | 1.40 | 1.40 | -2.10% | 0.12 | 5.91% |
| 2026-03-18 | 1.41 | 1.43 | 1.40 | 1.43 | +1.28% | 0.04 | 1.80% |
| 2026-03-17 | 1.44 | 1.44 | 1.41 | 1.41 | -2.15% | 0.08 | 3.86% |
| 2026-03-16 | 1.43 | 1.44 | 1.41 | 1.44 | +0.63% | 0.03 | 1.56% |
| 2026-03-13 | 1.46 | 1.46 | 1.43 | 1.43 | -1.85% | 0.02 | 0.93% |
| 2026-03-12 | 1.47 | 1.47 | 1.44 | 1.46 | -0.48% | 0.07 | 3.23% |
| 2026-03-11 | 1.48 | 1.49 | 1.46 | 1.46 | -1.01% | 0.07 | 3.17% |
| 2026-03-10 | 1.45 | 1.48 | 1.45 | 1.48 | +3.35% | 0.07 | 3.05% |
| 2026-03-09 | 1.44 | 1.44 | 1.39 | 1.43 | -1.31% | 0.09 | 4.19% |
| 2026-03-06 | 1.44 | 1.47 | 1.44 | 1.45 | +0.49% | 0.03 | 1.53% |
| 2026-03-05 | 1.43 | 1.46 | 1.43 | 1.44 | +1.62% | 0.11 | 4.96% |
| 2026-03-04 | 1.40 | 1.44 | 1.40 | 1.42 | -0.14% | 0.07 | 3.12% |
| 2026-03-03 | 1.50 | 1.51 | 1.42 | 1.42 | -5.45% | 0.08 | 3.53% |
| 2026-03-02 | 1.51 | 1.53 | 1.50 | 1.50 | -1.57% | 0.10 | 4.21% |
| 2026-02-27 | 1.52 | 1.53 | 1.50 | 1.53 | +0.53% | 0.04 | 1.74% |
| 2026-02-26 | 1.50 | 1.52 | 1.49 | 1.52 | +1.20% | 0.04 | 1.82% |
| 2026-02-25 | 1.48 | 1.50 | 1.48 | 1.50 | +1.42% | 0.02 | 0.88% |
| 2026-02-24 | 1.51 | 1.51 | 1.47 | 1.48 | -0.80% | 0.03 | 1.37% |