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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.57 | 1.54 | 1.55 | +0.13% | 1.55 | 3.17% |
| 2026-02-12 | 1.53 | 1.56 | 1.53 | 1.55 | +1.51% | 1.21 | 2.50% |
| 2026-02-11 | 1.54 | 1.54 | 1.53 | 1.53 | -0.78% | 1.15 | 2.38% |
| 2026-02-10 | 1.54 | 1.55 | 1.53 | 1.54 | +0.20% | 1.28 | 2.63% |
| 2026-02-09 | 1.52 | 1.54 | 1.51 | 1.54 | +2.88% | 1.43 | 2.98% |
| 2026-02-06 | 1.48 | 1.52 | 1.47 | 1.49 | -0.47% | 1.64 | 3.46% |
| 2026-02-05 | 1.49 | 1.51 | 1.48 | 1.50 | -1.70% | 2.33 | 5.00% |
| 2026-02-04 | 1.52 | 1.54 | 1.50 | 1.53 | -0.97% | 1.72 | 3.68% |
| 2026-02-03 | 1.51 | 1.54 | 1.50 | 1.54 | +3.28% | 2.12 | 4.51% |
| 2026-02-02 | 1.55 | 1.56 | 1.49 | 1.49 | -4.60% | 2.71 | 5.81% |
| 2026-01-30 | 1.56 | 1.58 | 1.52 | 1.56 | -0.25% | 2.90 | 6.15% |
| 2026-01-29 | 1.60 | 1.62 | 1.57 | 1.57 | -2.49% | 2.43 | 5.05% |
| 2026-01-28 | 1.61 | 1.62 | 1.59 | 1.61 | -0.19% | 2.53 | 5.23% |
| 2026-01-27 | 1.56 | 1.62 | 1.54 | 1.61 | +2.81% | 2.44 | 5.11% |
| 2026-01-26 | 1.61 | 1.62 | 1.56 | 1.57 | -2.79% | 2.82 | 6.01% |
| 2026-01-23 | 1.56 | 1.61 | 1.56 | 1.61 | +3.53% | 2.24 | 4.72% |
| 2026-01-22 | 1.57 | 1.58 | 1.55 | 1.56 | -0.32% | 1.81 | 3.88% |
| 2026-01-21 | 1.53 | 1.57 | 1.53 | 1.56 | +0.84% | 2.07 | 4.43% |
| 2026-01-20 | 1.56 | 1.58 | 1.53 | 1.55 | -1.34% | 2.60 | 5.61% |
| 2026-01-19 | 1.59 | 1.59 | 1.57 | 1.57 | -1.57% | 2.60 | 5.69% |