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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.42 | 1.43 | 1.37 | 1.38 | -4.57% | 6.50 | 7.80% |
| 2026-03-20 | 1.45 | 1.48 | 1.44 | 1.44 | -0.28% | 6.13 | 7.07% |
| 2026-03-19 | 1.44 | 1.47 | 1.43 | 1.45 | -1.50% | 5.39 | 6.25% |
| 2026-03-18 | 1.44 | 1.47 | 1.44 | 1.47 | +2.23% | 5.61 | 6.41% |
| 2026-03-17 | 1.48 | 1.48 | 1.44 | 1.44 | -2.64% | 5.69 | 6.27% |
| 2026-03-16 | 1.46 | 1.48 | 1.43 | 1.48 | +0.61% | 4.27 | 4.67% |
| 2026-03-13 | 1.49 | 1.49 | 1.46 | 1.47 | -1.81% | 3.12 | 3.34% |
| 2026-03-12 | 1.50 | 1.51 | 1.48 | 1.49 | -0.66% | 3.57 | 3.77% |
| 2026-03-11 | 1.52 | 1.53 | 1.50 | 1.50 | -0.73% | 3.04 | 3.16% |
| 2026-03-10 | 1.49 | 1.52 | 1.49 | 1.51 | +2.78% | 3.64 | 3.77% |
| 2026-03-09 | 1.46 | 1.48 | 1.43 | 1.47 | -1.27% | 5.18 | 5.61% |
| 2026-03-06 | 1.47 | 1.51 | 1.47 | 1.49 | +0.88% | 5.66 | 5.91% |
| 2026-03-05 | 1.50 | 1.50 | 1.47 | 1.48 | +1.23% | 6.01 | 6.20% |
| 2026-03-04 | 1.46 | 1.49 | 1.45 | 1.46 | -0.81% | 5.67 | 5.92% |
| 2026-03-03 | 1.55 | 1.56 | 1.47 | 1.47 | -5.09% | 10.19 | 10.08% |
| 2026-03-02 | 1.55 | 1.58 | 1.54 | 1.55 | -1.33% | 4.65 | 4.43% |
| 2026-02-27 | 1.56 | 1.58 | 1.55 | 1.57 | +0.13% | 4.84 | 4.55% |
| 2026-02-26 | 1.56 | 1.58 | 1.54 | 1.57 | +1.03% | 8.80 | 8.64% |
| 2026-02-25 | 1.54 | 1.56 | 1.52 | 1.56 | +1.70% | 5.34 | 5.19% |
| 2026-02-24 | 1.56 | 1.57 | 1.52 | 1.53 | -1.54% | 3.95 | 3.84% |