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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.49 | 1.51 | 1.49 | 1.49 | 0.00% | 0.03 | 1.23% |
| 2026-02-12 | 1.47 | 1.50 | 1.47 | 1.49 | +1.50% | 0.02 | 0.93% |
| 2026-02-11 | 1.48 | 1.49 | 1.47 | 1.47 | -0.81% | 0.03 | 1.17% |
| 2026-02-10 | 1.47 | 1.49 | 1.47 | 1.48 | +0.68% | 0.02 | 1.05% |
| 2026-02-09 | 1.46 | 1.48 | 1.45 | 1.47 | +1.87% | 0.03 | 1.18% |
| 2026-02-06 | 1.44 | 1.46 | 1.43 | 1.45 | +0.28% | 0.04 | 1.76% |
| 2026-02-05 | 1.45 | 1.46 | 1.43 | 1.44 | -1.50% | 0.04 | 1.89% |
| 2026-02-04 | 1.47 | 1.47 | 1.45 | 1.46 | -0.75% | 0.04 | 1.91% |
| 2026-02-03 | 1.45 | 1.48 | 1.44 | 1.48 | +2.08% | 0.03 | 1.40% |
| 2026-02-02 | 1.50 | 1.50 | 1.45 | 1.45 | -3.79% | 0.09 | 3.91% |
| 2026-01-30 | 1.51 | 1.52 | 1.46 | 1.50 | -0.33% | 0.13 | 6.12% |
| 2026-01-29 | 1.53 | 1.55 | 1.50 | 1.51 | -2.02% | 0.05 | 2.18% |
| 2026-01-28 | 1.55 | 1.56 | 1.52 | 1.54 | -0.65% | 0.11 | 4.99% |
| 2026-01-27 | 1.52 | 1.55 | 1.50 | 1.55 | +1.57% | 0.07 | 3.07% |
| 2026-01-26 | 1.54 | 1.56 | 1.51 | 1.52 | -1.93% | 0.07 | 3.12% |
| 2026-01-23 | 1.53 | 1.56 | 1.53 | 1.55 | +1.57% | 0.10 | 4.65% |
| 2026-01-22 | 1.54 | 1.55 | 1.52 | 1.53 | +0.20% | 0.05 | 2.35% |
| 2026-01-21 | 1.50 | 1.54 | 1.49 | 1.53 | +2.28% | 0.08 | 3.80% |
| 2026-01-20 | 1.51 | 1.53 | 1.48 | 1.49 | -1.58% | 0.10 | 4.65% |
| 2026-01-19 | 1.52 | 1.52 | 1.51 | 1.52 | -0.52% | 0.03 | 1.24% |