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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.57 | 1.54 | 1.55 | -0.06% | 3.32 | 3.16% |
| 2026-02-12 | 1.53 | 1.56 | 1.53 | 1.55 | +1.57% | 3.02 | 2.89% |
| 2026-02-11 | 1.54 | 1.55 | 1.53 | 1.53 | -0.71% | 3.09 | 2.99% |
| 2026-02-10 | 1.54 | 1.55 | 1.54 | 1.54 | +0.06% | 2.91 | 2.81% |
| 2026-02-09 | 1.52 | 1.54 | 1.51 | 1.54 | +2.80% | 3.40 | 3.30% |
| 2026-02-06 | 1.49 | 1.52 | 1.48 | 1.50 | -0.46% | 5.37 | 5.40% |
| 2026-02-05 | 1.50 | 1.52 | 1.49 | 1.51 | -1.50% | 4.76 | 4.83% |
| 2026-02-04 | 1.54 | 1.54 | 1.51 | 1.53 | -1.16% | 4.67 | 4.64% |
| 2026-02-03 | 1.51 | 1.55 | 1.50 | 1.55 | +3.41% | 5.37 | 5.34% |
| 2026-02-02 | 1.55 | 1.56 | 1.49 | 1.50 | -4.59% | 6.94 | 6.79% |
| 2026-01-30 | 1.56 | 1.58 | 1.52 | 1.57 | -0.38% | 6.04 | 5.72% |
| 2026-01-29 | 1.60 | 1.62 | 1.57 | 1.57 | -2.24% | 5.58 | 5.16% |
| 2026-01-28 | 1.62 | 1.64 | 1.60 | 1.61 | -0.37% | 7.31 | 6.58% |
| 2026-01-27 | 1.56 | 1.62 | 1.55 | 1.62 | +2.73% | 7.83 | 6.96% |
| 2026-01-26 | 1.62 | 1.62 | 1.56 | 1.57 | -2.72% | 5.09 | 4.59% |
| 2026-01-23 | 1.56 | 1.62 | 1.56 | 1.62 | +3.52% | 6.31 | 5.75% |
| 2026-01-22 | 1.58 | 1.58 | 1.55 | 1.56 | -0.38% | 7.67 | 6.86% |
| 2026-01-21 | 1.54 | 1.58 | 1.53 | 1.57 | +1.16% | 4.73 | 4.18% |
| 2026-01-20 | 1.57 | 1.58 | 1.53 | 1.55 | -1.84% | 5.41 | 4.82% |
| 2026-01-19 | 1.59 | 1.59 | 1.57 | 1.58 | -1.31% | 5.65 | 5.00% |