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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.35 | 1.32 | 1.34 | 0.00% | 0.08 | 4.52% |
| 2026-04-20 | 1.33 | 1.35 | 1.33 | 1.34 | +0.37% | 0.03 | 1.57% |
| 2026-04-17 | 1.32 | 1.34 | 1.32 | 1.34 | +0.98% | 0.04 | 2.36% |
| 2026-04-16 | 1.29 | 1.32 | 1.29 | 1.32 | +2.64% | 0.10 | 5.33% |
| 2026-04-15 | 1.31 | 1.32 | 1.28 | 1.29 | -1.23% | 0.08 | 4.33% |
| 2026-04-14 | 1.29 | 1.31 | 1.28 | 1.31 | +2.19% | 0.13 | 6.98% |
| 2026-04-13 | 1.25 | 1.28 | 1.25 | 1.28 | +1.19% | 0.06 | 3.40% |
| 2026-04-10 | 1.23 | 1.28 | 1.23 | 1.26 | +3.10% | 0.09 | 4.61% |
| 2026-04-09 | 1.22 | 1.23 | 1.21 | 1.23 | -0.73% | 0.05 | 2.74% |
| 2026-04-08 | 1.19 | 1.23 | 1.19 | 1.23 | +5.65% | 0.06 | 3.33% |
| 2026-04-07 | 1.16 | 1.18 | 1.16 | 1.17 | +0.26% | 0.02 | 1.08% |
| 2026-04-03 | 1.17 | 1.18 | 1.16 | 1.17 | -0.60% | 0.05 | 2.95% |
| 2026-04-02 | 1.19 | 1.20 | 1.17 | 1.17 | -2.74% | 0.05 | 2.82% |
| 2026-04-01 | 1.20 | 1.21 | 1.19 | 1.21 | +1.69% | 0.05 | 2.64% |
| 2026-03-31 | 1.22 | 1.22 | 1.18 | 1.19 | -3.11% | 0.05 | 2.99% |
| 2026-03-30 | 1.23 | 1.23 | 1.20 | 1.22 | -1.53% | 0.04 | 2.35% |
| 2026-03-27 | 1.23 | 1.25 | 1.22 | 1.24 | +0.32% | 0.05 | 2.88% |
| 2026-03-26 | 1.26 | 1.27 | 1.24 | 1.24 | -1.43% | 0.05 | 2.75% |
| 2026-03-25 | 1.23 | 1.26 | 1.23 | 1.26 | +2.28% | 0.04 | 2.35% |
| 2026-03-24 | 1.24 | 1.25 | 1.19 | 1.23 | -0.08% | 0.09 | 4.85% |