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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.65 | 1.65 | 1.59 | 1.59 | -3.57% | 0.04 | 8.03% |
| 2026-03-20 | 1.64 | 1.69 | 1.64 | 1.65 | +1.54% | 0.05 | 8.66% |
| 2026-03-19 | 1.62 | 1.65 | 1.62 | 1.63 | -0.73% | 0.04 | 7.16% |
| 2026-03-18 | 1.61 | 1.64 | 1.60 | 1.64 | +2.18% | 0.02 | 4.34% |
| 2026-03-17 | 1.65 | 1.65 | 1.60 | 1.60 | -2.31% | 0.03 | 4.99% |
| 2026-03-16 | 1.62 | 1.64 | 1.60 | 1.64 | +1.67% | 0.03 | 5.58% |
| 2026-03-13 | 1.61 | 1.63 | 1.61 | 1.62 | -0.06% | 0.01 | 2.24% |
| 2026-03-12 | 1.64 | 1.64 | 1.60 | 1.62 | -1.16% | 0.02 | 2.90% |
| 2026-03-11 | 1.63 | 1.66 | 1.62 | 1.64 | +1.36% | 0.02 | 3.83% |
| 2026-03-10 | 1.60 | 1.61 | 1.60 | 1.61 | +3.46% | 0.02 | 3.17% |
| 2026-03-09 | 1.56 | 1.57 | 1.52 | 1.56 | -1.08% | 0.01 | 1.76% |
| 2026-03-06 | 1.56 | 1.59 | 1.55 | 1.58 | +0.57% | 0.02 | 2.94% |
| 2026-03-05 | 1.55 | 1.60 | 1.55 | 1.57 | +1.69% | 0.02 | 3.39% |
| 2026-03-04 | 1.57 | 1.57 | 1.54 | 1.54 | -1.53% | 0.01 | 2.04% |
| 2026-03-03 | 1.60 | 1.62 | 1.56 | 1.57 | -2.12% | 0.03 | 5.36% |
| 2026-03-02 | 1.60 | 1.61 | 1.58 | 1.60 | -0.50% | 0.02 | 3.57% |
| 2026-02-27 | 1.61 | 1.62 | 1.60 | 1.61 | -1.35% | 0.01 | 2.45% |
| 2026-02-26 | 1.64 | 1.64 | 1.61 | 1.63 | -0.37% | 0.01 | 2.46% |
| 2026-02-25 | 1.61 | 1.65 | 1.61 | 1.64 | +1.24% | 0.02 | 3.99% |
| 2026-02-24 | 1.61 | 1.63 | 1.61 | 1.62 | +1.13% | 0.02 | 3.92% |