鹏华上证科创板100ETF sh.588220
1.82
+1.85%
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 | 1.79 | 1.82 | 1.77 | 1.82 | +1.85% | 6.59 | 7.76% |
| 2026-05-21 | 1.89 | 1.90 | 1.77 | 1.79 | -4.90% | 9.21 | 10.69% |
| 2026-05-20 | 1.80 | 1.88 | 1.80 | 1.88 | +3.24% | 11.05 | 13.79% |
| 2026-05-19 | 1.78 | 1.82 | 1.74 | 1.82 | +1.56% | 5.60 | 7.28% |
| 2026-05-18 | 1.78 | 1.82 | 1.76 | 1.79 | +0.84% | 7.17 | 8.96% |
| 2026-05-15 | 1.78 | 1.82 | 1.73 | 1.78 | -0.50% | 8.05 | 9.82% |
| 2026-05-14 | 1.84 | 1.84 | 1.78 | 1.79 | -2.51% | 5.47 | 6.56% |
| 2026-05-13 | 1.77 | 1.83 | 1.76 | 1.83 | +2.12% | 7.19 | 8.43% |
| 2026-05-12 | 1.79 | 1.81 | 1.78 | 1.79 | +0.06% | 13.00 | 13.80% |
| 2026-05-11 | 1.75 | 1.80 | 1.75 | 1.79 | +3.22% | 7.97 | 8.27% |
| 2026-05-08 | 1.75 | 1.75 | 1.72 | 1.74 | -0.74% | 6.22 | 6.59% |
| 2026-05-07 | 1.71 | 1.75 | 1.70 | 1.75 | +2.64% | 10.70 | 12.08% |
| 2026-05-06 | 1.68 | 1.73 | 1.68 | 1.71 | +2.59% | 6.74 | 7.56% |
| 2026-04-30 | 1.62 | 1.68 | 1.61 | 1.66 | +2.72% | 6.98 | 7.92% |
| 2026-04-29 | 1.59 | 1.62 | 1.57 | 1.62 | +1.19% | 4.69 | 5.40% |
| 2026-04-28 | 1.62 | 1.63 | 1.59 | 1.60 | -1.60% | 5.20 | 5.88% |
| 2026-04-27 | 1.59 | 1.63 | 1.58 | 1.62 | +2.14% | 3.77 | 4.25% |
| 2026-04-24 | 1.58 | 1.60 | 1.56 | 1.59 | +0.25% | 4.32 | 4.89% |
| 2026-04-23 | 1.62 | 1.62 | 1.57 | 1.59 | -2.04% | 4.00 | 4.52% |
| 2026-04-22 | 1.57 | 1.62 | 1.57 | 1.62 | +2.21% | 5.56 | 6.30% |