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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.26 | 1.26 | -1.86% | 0.08 | 3.78% |
| 2026-02-12 | 1.27 | 1.29 | 1.27 | 1.29 | +2.30% | 0.06 | 3.03% |
| 2026-02-11 | 1.27 | 1.27 | 1.26 | 1.26 | -1.18% | 0.05 | 2.58% |
| 2026-02-10 | 1.27 | 1.28 | 1.27 | 1.27 | -0.31% | 0.03 | 1.60% |
| 2026-02-09 | 1.26 | 1.28 | 1.25 | 1.28 | +3.98% | 0.06 | 2.84% |
| 2026-02-06 | 1.23 | 1.25 | 1.22 | 1.23 | -0.89% | 0.04 | 2.09% |
| 2026-02-05 | 1.25 | 1.27 | 1.23 | 1.24 | -2.36% | 0.03 | 1.70% |
| 2026-02-04 | 1.26 | 1.27 | 1.24 | 1.27 | +0.55% | 0.05 | 2.25% |
| 2026-02-03 | 1.24 | 1.26 | 1.24 | 1.26 | +3.18% | 0.07 | 3.53% |
| 2026-02-02 | 1.27 | 1.28 | 1.22 | 1.23 | -3.69% | 0.07 | 3.28% |
| 2026-01-30 | 1.25 | 1.28 | 1.23 | 1.27 | +1.27% | 0.06 | 2.71% |
| 2026-01-29 | 1.27 | 1.28 | 1.25 | 1.26 | -1.02% | 0.04 | 1.79% |
| 2026-01-28 | 1.28 | 1.29 | 1.26 | 1.27 | -1.09% | 0.05 | 2.62% |
| 2026-01-27 | 1.27 | 1.29 | 1.25 | 1.28 | +0.86% | 0.05 | 2.21% |
| 2026-01-26 | 1.29 | 1.30 | 1.27 | 1.27 | -1.40% | 0.05 | 2.61% |
| 2026-01-23 | 1.27 | 1.29 | 1.27 | 1.29 | +1.90% | 0.07 | 3.15% |
| 2026-01-22 | 1.26 | 1.27 | 1.25 | 1.27 | +1.36% | 0.06 | 2.71% |
| 2026-01-21 | 1.24 | 1.26 | 1.24 | 1.25 | +0.40% | 0.07 | 3.24% |
| 2026-01-20 | 1.26 | 1.28 | 1.24 | 1.24 | -2.51% | 0.12 | 6.01% |
| 2026-01-19 | 1.29 | 1.29 | 1.27 | 1.28 | -1.31% | 0.07 | 3.51% |