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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.63 | 1.59 | 1.60 | -1.84% | 0.01 | 2.16% |
| 2026-02-12 | 1.61 | 1.63 | 1.61 | 1.63 | +1.69% | 0.02 | 2.74% |
| 2026-02-11 | 1.62 | 1.62 | 1.60 | 1.60 | -1.48% | 0.01 | 1.02% |
| 2026-02-10 | 1.63 | 1.64 | 1.62 | 1.62 | -0.31% | 0.01 | 1.12% |
| 2026-02-09 | 1.60 | 1.63 | 1.60 | 1.63 | +2.97% | 0.01 | 2.05% |
| 2026-02-06 | 1.58 | 1.61 | 1.57 | 1.58 | -0.63% | 0.01 | 1.20% |
| 2026-02-05 | 1.60 | 1.63 | 1.58 | 1.59 | -1.67% | 0.01 | 0.89% |
| 2026-02-04 | 1.62 | 1.62 | 1.58 | 1.62 | -0.31% | 0.01 | 2.42% |
| 2026-02-03 | 1.62 | 1.63 | 1.59 | 1.62 | +1.56% | 0.01 | 0.96% |
| 2026-02-02 | 1.64 | 1.66 | 1.60 | 1.60 | -2.62% | 0.02 | 3.27% |
| 2026-01-30 | 1.61 | 1.65 | 1.59 | 1.64 | +1.99% | 0.04 | 6.84% |
| 2026-01-29 | 1.62 | 1.63 | 1.61 | 1.61 | -0.19% | 0.02 | 3.60% |
| 2026-01-28 | 1.62 | 1.63 | 1.61 | 1.61 | -0.37% | 0.03 | 5.41% |
| 2026-01-27 | 1.60 | 1.63 | 1.59 | 1.62 | +0.62% | 0.01 | 1.56% |
| 2026-01-26 | 1.63 | 1.63 | 1.60 | 1.61 | -0.86% | 0.02 | 3.45% |
| 2026-01-23 | 1.62 | 1.63 | 1.61 | 1.62 | +0.31% | 0.01 | 1.19% |
| 2026-01-22 | 1.62 | 1.63 | 1.59 | 1.62 | +1.12% | 0.02 | 3.48% |
| 2026-01-21 | 1.60 | 1.62 | 1.60 | 1.60 | +0.44% | 0.01 | 1.36% |
| 2026-01-20 | 1.63 | 1.63 | 1.59 | 1.59 | -2.09% | 0.02 | 2.92% |
| 2026-01-19 | 1.64 | 1.65 | 1.62 | 1.63 | -0.85% | 0.01 | 2.02% |