银华上证科创板100ETF sh.588190
1.82
+2.42%
2026-05-22
上海证券交易所
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 | 1.78 | 1.82 | 1.77 | 1.82 | +2.42% | 1.99 | 6.12% |
| 2026-05-21 | 1.88 | 1.90 | 1.77 | 1.78 | -5.12% | 2.11 | 6.32% |
| 2026-05-20 | 1.80 | 1.88 | 1.80 | 1.88 | +3.14% | 1.87 | 5.49% |
| 2026-05-19 | 1.78 | 1.82 | 1.74 | 1.82 | +1.68% | 1.73 | 5.29% |
| 2026-05-18 | 1.76 | 1.81 | 1.76 | 1.79 | +0.96% | 1.49 | 4.47% |
| 2026-05-15 | 1.78 | 1.82 | 1.73 | 1.77 | -0.73% | 1.86 | 5.67% |
| 2026-05-14 | 1.84 | 1.84 | 1.78 | 1.78 | -2.30% | 1.59 | 4.67% |
| 2026-05-13 | 1.77 | 1.83 | 1.76 | 1.83 | +1.73% | 1.80 | 5.28% |
| 2026-05-12 | 1.79 | 1.81 | 1.77 | 1.79 | +0.28% | 1.53 | 4.40% |
| 2026-05-11 | 1.75 | 1.80 | 1.75 | 1.79 | +3.17% | 2.83 | 7.85% |
| 2026-05-08 | 1.73 | 1.75 | 1.72 | 1.74 | -0.74% | 1.29 | 3.68% |
| 2026-05-07 | 1.70 | 1.75 | 1.70 | 1.75 | +2.70% | 1.48 | 4.20% |
| 2026-05-06 | 1.67 | 1.73 | 1.67 | 1.70 | +2.65% | 1.78 | 5.07% |
| 2026-04-30 | 1.61 | 1.67 | 1.60 | 1.66 | +2.73% | 1.89 | 5.55% |
| 2026-04-29 | 1.59 | 1.62 | 1.57 | 1.61 | +1.06% | 2.24 | 6.50% |
| 2026-04-28 | 1.62 | 1.63 | 1.59 | 1.60 | -1.42% | 1.61 | 4.62% |
| 2026-04-27 | 1.59 | 1.63 | 1.58 | 1.62 | +1.95% | 2.07 | 5.99% |
| 2026-04-24 | 1.58 | 1.60 | 1.56 | 1.59 | +0.25% | 1.88 | 5.46% |
| 2026-04-23 | 1.61 | 1.62 | 1.56 | 1.58 | -1.92% | 1.75 | 5.09% |
| 2026-04-22 | 1.58 | 1.62 | 1.58 | 1.62 | +1.89% | 1.28 | 3.66% |