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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.58 | 1.59 | 1.56 | 1.58 | -0.06% | 4.24 | 4.83% |
| 2026-04-20 | 1.58 | 1.59 | 1.57 | 1.59 | +0.32% | 4.36 | 4.90% |
| 2026-04-17 | 1.55 | 1.58 | 1.55 | 1.58 | +1.22% | 5.66 | 6.29% |
| 2026-04-16 | 1.54 | 1.56 | 1.53 | 1.56 | +1.63% | 6.49 | 7.35% |
| 2026-04-15 | 1.55 | 1.56 | 1.53 | 1.54 | -0.07% | 5.14 | 5.82% |
| 2026-04-14 | 1.51 | 1.54 | 1.51 | 1.54 | +2.53% | 4.51 | 5.24% |
| 2026-04-13 | 1.48 | 1.52 | 1.48 | 1.50 | 0.00% | 6.88 | 7.88% |
| 2026-04-10 | 1.49 | 1.51 | 1.49 | 1.50 | +1.35% | 4.59 | 5.27% |
| 2026-04-09 | 1.47 | 1.49 | 1.47 | 1.48 | -0.94% | 5.42 | 6.34% |
| 2026-04-08 | 1.45 | 1.50 | 1.44 | 1.49 | +6.33% | 8.89 | 10.35% |
| 2026-04-07 | 1.40 | 1.42 | 1.40 | 1.41 | +0.29% | 3.33 | 4.03% |
| 2026-04-03 | 1.42 | 1.42 | 1.40 | 1.40 | -0.50% | 2.89 | 3.51% |
| 2026-04-02 | 1.42 | 1.43 | 1.39 | 1.41 | -2.02% | 5.62 | 6.68% |
| 2026-04-01 | 1.42 | 1.44 | 1.41 | 1.44 | +3.23% | 4.73 | 5.61% |
| 2026-03-31 | 1.42 | 1.43 | 1.39 | 1.39 | -2.59% | 4.20 | 5.02% |
| 2026-03-30 | 1.41 | 1.43 | 1.40 | 1.43 | -0.07% | 5.23 | 6.20% |
| 2026-03-27 | 1.38 | 1.44 | 1.38 | 1.43 | +2.22% | 4.36 | 5.18% |
| 2026-03-26 | 1.42 | 1.43 | 1.40 | 1.40 | -2.17% | 4.29 | 5.06% |
| 2026-03-25 | 1.42 | 1.45 | 1.41 | 1.43 | +1.63% | 5.37 | 6.26% |
| 2026-03-24 | 1.40 | 1.41 | 1.35 | 1.41 | +2.18% | 5.40 | 6.53% |