华泰柏瑞创业板50ETF sz.159383
1.97
+3.14%
2026-05-22
深圳证券交易所
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 | 1.92 | 1.98 | 1.92 | 1.97 | +3.14% | 0.04 | 6.58% |
| 2026-05-21 | 1.98 | 2.01 | 1.91 | 1.91 | -2.25% | 0.03 | 5.45% |
| 2026-05-20 | 1.93 | 1.97 | 1.93 | 1.96 | +0.20% | 0.02 | 3.54% |
| 2026-05-19 | 1.95 | 1.98 | 1.90 | 1.95 | -0.31% | 0.03 | 4.34% |
| 2026-05-18 | 1.95 | 1.98 | 1.95 | 1.96 | -0.41% | 0.04 | 6.55% |
| 2026-05-15 | 1.98 | 2.00 | 1.94 | 1.97 | -0.96% | 0.04 | 5.79% |
| 2026-05-14 | 2.04 | 2.06 | 1.97 | 1.99 | -2.07% | 0.08 | 12.15% |
| 2026-05-13 | 1.95 | 2.03 | 1.95 | 2.03 | +3.15% | 0.02 | 2.30% |
| 2026-05-12 | 1.96 | 1.98 | 1.95 | 1.97 | +0.15% | 0.02 | 3.61% |
| 2026-05-11 | 1.91 | 1.97 | 1.90 | 1.96 | +3.59% | 0.03 | 4.68% |
| 2026-05-08 | 1.91 | 1.91 | 1.89 | 1.90 | -0.79% | 0.02 | 3.54% |
| 2026-05-07 | 1.90 | 1.91 | 1.87 | 1.91 | +1.43% | 0.03 | 4.08% |
| 2026-05-06 | 1.84 | 1.90 | 1.84 | 1.88 | +2.90% | 0.04 | 5.52% |
| 2026-04-30 | 1.84 | 1.85 | 1.82 | 1.83 | -0.49% | 0.02 | 2.82% |
| 2026-04-29 | 1.77 | 1.84 | 1.77 | 1.84 | +2.97% | 0.03 | 4.11% |
| 2026-04-28 | 1.81 | 1.81 | 1.78 | 1.79 | -1.65% | 0.02 | 2.65% |
| 2026-04-27 | 1.83 | 1.84 | 1.81 | 1.82 | -0.93% | 0.02 | 3.67% |
| 2026-04-24 | 1.84 | 1.85 | 1.81 | 1.83 | -1.56% | 0.07 | 11.38% |
| 2026-04-23 | 1.88 | 1.90 | 1.84 | 1.86 | -0.85% | 0.03 | 4.35% |
| 2026-04-22 | 1.84 | 1.88 | 1.83 | 1.88 | +2.07% | 0.03 | 4.72% |