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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.83 | 1.84 | 1.80 | 1.84 | +0.60% | 0.03 | 4.56% |
| 2026-04-20 | 1.83 | 1.84 | 1.81 | 1.83 | -0.11% | 0.02 | 3.83% |
| 2026-04-17 | 1.81 | 1.83 | 1.80 | 1.83 | +1.55% | 0.03 | 4.06% |
| 2026-04-16 | 1.75 | 1.80 | 1.75 | 1.80 | +3.74% | 0.06 | 9.47% |
| 2026-04-15 | 1.77 | 1.78 | 1.73 | 1.74 | -1.08% | 0.07 | 11.93% |
| 2026-04-14 | 1.75 | 1.76 | 1.72 | 1.76 | +1.97% | 0.02 | 3.75% |
| 2026-04-13 | 1.70 | 1.73 | 1.70 | 1.72 | +1.23% | 0.02 | 2.75% |
| 2026-04-10 | 1.64 | 1.72 | 1.64 | 1.70 | +4.23% | 0.05 | 8.04% |
| 2026-04-09 | 1.63 | 1.64 | 1.60 | 1.63 | -0.79% | 0.02 | 2.96% |
| 2026-04-08 | 1.56 | 1.65 | 1.56 | 1.65 | +6.33% | 0.02 | 3.67% |
| 2026-04-07 | 1.54 | 1.56 | 1.54 | 1.55 | +0.19% | 0.00 | 0.23% |
| 2026-04-03 | 1.56 | 1.57 | 1.54 | 1.54 | -0.71% | 0.03 | 5.61% |
| 2026-04-02 | 1.58 | 1.58 | 1.55 | 1.56 | -2.32% | 0.03 | 5.99% |
| 2026-04-01 | 1.59 | 1.60 | 1.57 | 1.59 | +1.85% | 0.01 | 2.27% |
| 2026-03-31 | 1.59 | 1.60 | 1.56 | 1.56 | -2.62% | 0.01 | 1.04% |
| 2026-03-30 | 1.62 | 1.62 | 1.58 | 1.61 | -0.74% | 0.01 | 2.46% |
| 2026-03-27 | 1.59 | 1.63 | 1.59 | 1.62 | +0.31% | 0.03 | 5.41% |
| 2026-03-26 | 1.62 | 1.65 | 1.61 | 1.61 | -1.22% | 0.03 | 5.05% |
| 2026-03-25 | 1.61 | 1.64 | 1.61 | 1.63 | +2.06% | 0.02 | 3.04% |
| 2026-03-24 | 1.62 | 1.62 | 1.55 | 1.60 | +0.38% | 0.02 | 3.28% |