华泰柏瑞创业板科技ETF sz.159773
1.48
+3.71%
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 | 1.44 | 1.49 | 1.44 | 1.48 | +3.71% | 0.09 | 4.92% |
| 2026-05-21 | 1.48 | 1.51 | 1.43 | 1.43 | -2.72% | 0.06 | 2.96% |
| 2026-05-20 | 1.45 | 1.47 | 1.45 | 1.47 | +0.75% | 0.02 | 1.06% |
| 2026-05-19 | 1.45 | 1.47 | 1.42 | 1.46 | +0.97% | 0.06 | 3.03% |
| 2026-05-18 | 1.45 | 1.46 | 1.43 | 1.45 | -0.34% | 0.37 | 19.57% |
| 2026-05-15 | 1.46 | 1.47 | 1.42 | 1.45 | -0.55% | 0.10 | 5.17% |
| 2026-05-14 | 1.48 | 1.50 | 1.45 | 1.46 | -1.09% | 0.04 | 2.30% |
| 2026-05-13 | 1.44 | 1.48 | 1.42 | 1.47 | +2.57% | 0.06 | 3.13% |
| 2026-05-12 | 1.44 | 1.45 | 1.42 | 1.44 | +0.07% | 0.06 | 3.42% |
| 2026-05-11 | 1.39 | 1.44 | 1.39 | 1.44 | +3.38% | 0.06 | 3.24% |
| 2026-05-08 | 1.39 | 1.41 | 1.38 | 1.39 | -0.29% | 0.04 | 2.34% |
| 2026-05-07 | 1.38 | 1.39 | 1.37 | 1.39 | +1.16% | 0.03 | 1.88% |
| 2026-05-06 | 1.40 | 1.40 | 1.35 | 1.38 | +2.84% | 0.06 | 3.19% |
| 2026-04-30 | 1.33 | 1.34 | 1.33 | 1.34 | +0.98% | 0.02 | 1.38% |
| 2026-04-29 | 1.30 | 1.33 | 1.30 | 1.33 | +1.69% | 0.02 | 1.29% |
| 2026-04-28 | 1.31 | 1.32 | 1.30 | 1.30 | -2.10% | 0.03 | 1.71% |
| 2026-04-27 | 1.34 | 1.34 | 1.32 | 1.33 | -0.60% | 0.02 | 1.43% |
| 2026-04-24 | 1.34 | 1.35 | 1.32 | 1.34 | -0.37% | 0.05 | 3.10% |
| 2026-04-23 | 1.36 | 1.37 | 1.33 | 1.34 | -1.18% | 0.05 | 3.10% |
| 2026-04-22 | 1.33 | 1.36 | 1.33 | 1.36 | +1.42% | 0.04 | 2.12% |