华安上证科创板新一代信息技术ETF sh.588260
2.69
+1.82%
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 | 2.13 | 2.13 | 2.07 | 2.10 | -1.27% | 0.02 | 2.01% |
| 2026-04-20 | 2.08 | 2.13 | 2.08 | 2.13 | +1.97% | 0.03 | 2.19% |
| 2026-04-17 | 2.08 | 2.10 | 2.06 | 2.09 | +0.68% | 0.02 | 1.79% |
| 2026-04-16 | 2.05 | 2.08 | 2.04 | 2.07 | +1.17% | 0.01 | 1.07% |
| 2026-04-15 | 2.05 | 2.09 | 2.04 | 2.05 | -0.05% | 0.05 | 4.26% |
| 2026-04-14 | 2.03 | 2.06 | 2.02 | 2.05 | +2.45% | 0.03 | 2.88% |
| 2026-04-13 | 1.98 | 2.04 | 1.97 | 2.00 | +0.50% | 0.04 | 3.52% |
| 2026-04-10 | 1.95 | 2.01 | 1.95 | 1.99 | +1.95% | 0.05 | 4.20% |
| 2026-04-09 | 1.96 | 1.98 | 1.93 | 1.95 | -0.31% | 0.02 | 1.39% |
| 2026-04-08 | 1.86 | 1.96 | 1.86 | 1.96 | +6.36% | 0.03 | 2.86% |
| 2026-04-07 | 1.82 | 1.85 | 1.82 | 1.84 | +1.71% | 0.01 | 1.23% |
| 2026-04-03 | 1.81 | 1.83 | 1.80 | 1.81 | -0.11% | 0.01 | 1.17% |
| 2026-04-02 | 1.85 | 1.85 | 1.80 | 1.81 | -2.89% | 0.02 | 1.72% |
| 2026-04-01 | 1.84 | 1.87 | 1.84 | 1.87 | +3.38% | 0.03 | 2.85% |
| 2026-03-31 | 1.85 | 1.86 | 1.80 | 1.80 | -2.90% | 0.02 | 1.59% |
| 2026-03-30 | 1.86 | 1.86 | 1.82 | 1.86 | -0.43% | 0.01 | 1.23% |
| 2026-03-27 | 1.85 | 1.88 | 1.82 | 1.87 | +0.70% | 0.01 | 1.02% |
| 2026-03-26 | 1.89 | 1.89 | 1.85 | 1.85 | -2.16% | 0.02 | 1.71% |
| 2026-03-25 | 1.86 | 1.91 | 1.86 | 1.90 | +2.10% | 0.02 | 1.95% |
| 2026-03-24 | 1.82 | 1.86 | 1.79 | 1.86 | +2.09% | 0.03 | 2.42% |