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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.58 | 1.59 | 1.56 | 1.59 | +0.13% | 1.17 | 3.38% |
| 2026-04-20 | 1.57 | 1.59 | 1.57 | 1.58 | +0.44% | 1.02 | 2.94% |
| 2026-04-17 | 1.55 | 1.58 | 1.55 | 1.58 | +1.22% | 1.43 | 4.05% |
| 2026-04-16 | 1.53 | 1.56 | 1.52 | 1.56 | +1.76% | 1.66 | 4.69% |
| 2026-04-15 | 1.54 | 1.56 | 1.52 | 1.53 | -0.13% | 1.78 | 4.95% |
| 2026-04-14 | 1.51 | 1.53 | 1.50 | 1.53 | +2.40% | 1.49 | 4.15% |
| 2026-04-13 | 1.49 | 1.52 | 1.48 | 1.50 | -0.13% | 1.15 | 3.25% |
| 2026-04-10 | 1.48 | 1.51 | 1.48 | 1.50 | +1.56% | 1.24 | 3.48% |
| 2026-04-09 | 1.48 | 1.49 | 1.46 | 1.48 | -0.74% | 1.46 | 4.15% |
| 2026-04-08 | 1.44 | 1.49 | 1.43 | 1.49 | +5.99% | 2.51 | 7.20% |
| 2026-04-07 | 1.40 | 1.42 | 1.40 | 1.40 | +0.21% | 1.10 | 3.29% |
| 2026-04-03 | 1.41 | 1.41 | 1.40 | 1.40 | -0.36% | 1.04 | 3.10% |
| 2026-04-02 | 1.43 | 1.43 | 1.39 | 1.41 | -1.89% | 1.45 | 4.31% |
| 2026-04-01 | 1.41 | 1.44 | 1.41 | 1.43 | +3.02% | 1.68 | 4.95% |
| 2026-03-31 | 1.42 | 1.43 | 1.39 | 1.39 | -2.25% | 1.41 | 4.19% |
| 2026-03-30 | 1.40 | 1.43 | 1.39 | 1.42 | -0.14% | 1.62 | 4.84% |
| 2026-03-27 | 1.37 | 1.44 | 1.37 | 1.42 | +1.71% | 1.57 | 4.63% |
| 2026-03-26 | 1.42 | 1.43 | 1.40 | 1.40 | -1.96% | 1.67 | 4.89% |
| 2026-03-25 | 1.41 | 1.44 | 1.41 | 1.43 | +1.64% | 2.05 | 5.92% |
| 2026-03-24 | 1.39 | 1.41 | 1.35 | 1.41 | +1.66% | 2.43 | 7.33% |