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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.22 | 1.23 | -2.92% | 0.13 | 6.71% |
| 2026-03-20 | 1.25 | 1.30 | 1.25 | 1.27 | +1.85% | 0.11 | 5.66% |
| 2026-03-19 | 1.26 | 1.26 | 1.24 | 1.24 | -1.03% | 0.06 | 3.26% |
| 2026-03-18 | 1.24 | 1.26 | 1.23 | 1.26 | +2.03% | 0.03 | 1.72% |
| 2026-03-17 | 1.26 | 1.27 | 1.23 | 1.23 | -2.46% | 0.04 | 2.05% |
| 2026-03-16 | 1.25 | 1.26 | 1.24 | 1.26 | +0.48% | 0.06 | 3.28% |
| 2026-03-13 | 1.26 | 1.27 | 1.25 | 1.26 | -0.95% | 0.03 | 1.58% |
| 2026-03-12 | 1.27 | 1.28 | 1.25 | 1.27 | -0.63% | 0.06 | 2.91% |
| 2026-03-11 | 1.26 | 1.29 | 1.26 | 1.28 | +1.43% | 0.16 | 7.74% |
| 2026-03-10 | 1.22 | 1.26 | 1.22 | 1.26 | +3.28% | 0.07 | 3.39% |
| 2026-03-09 | 1.19 | 1.22 | 1.18 | 1.22 | +0.08% | 0.10 | 5.17% |
| 2026-03-06 | 1.21 | 1.23 | 1.20 | 1.22 | +0.08% | 0.04 | 2.30% |
| 2026-03-05 | 1.22 | 1.23 | 1.21 | 1.22 | +0.58% | 0.05 | 2.56% |
| 2026-03-04 | 1.20 | 1.23 | 1.20 | 1.21 | -0.90% | 0.04 | 2.24% |
| 2026-03-03 | 1.26 | 1.28 | 1.22 | 1.22 | -3.40% | 0.09 | 4.55% |
| 2026-03-02 | 1.24 | 1.28 | 1.24 | 1.26 | -1.25% | 0.04 | 2.18% |
| 2026-02-27 | 1.28 | 1.28 | 1.26 | 1.28 | +0.08% | 0.05 | 2.62% |
| 2026-02-26 | 1.28 | 1.28 | 1.27 | 1.28 | -0.31% | 0.04 | 2.05% |
| 2026-02-25 | 1.28 | 1.29 | 1.27 | 1.28 | +0.55% | 0.06 | 2.80% |
| 2026-02-24 | 1.27 | 1.29 | 1.27 | 1.27 | +0.79% | 0.11 | 5.24% |