华安上证科创板50ETF sh.588280
1.29
+1.25%
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 | 1.28 | 1.30 | 1.26 | 1.29 | +1.25% | 0.24 | 7.03% |
| 2026-05-21 | 1.34 | 1.36 | 1.27 | 1.28 | -3.63% | 0.42 | 11.41% |
| 2026-05-20 | 1.27 | 1.32 | 1.27 | 1.32 | +3.44% | 0.33 | 9.38% |
| 2026-05-19 | 1.22 | 1.28 | 1.21 | 1.28 | +3.73% | 0.32 | 9.18% |
| 2026-05-18 | 1.22 | 1.26 | 1.22 | 1.23 | +0.73% | 0.20 | 5.80% |
| 2026-05-15 | 1.24 | 1.28 | 1.21 | 1.23 | -1.69% | 0.22 | 6.12% |
| 2026-05-14 | 1.28 | 1.30 | 1.24 | 1.25 | -2.27% | 0.27 | 7.44% |
| 2026-05-13 | 1.22 | 1.28 | 1.21 | 1.27 | +2.41% | 0.29 | 7.91% |
| 2026-05-12 | 1.24 | 1.26 | 1.22 | 1.25 | +0.57% | 0.35 | 9.42% |
| 2026-05-11 | 1.21 | 1.25 | 1.21 | 1.24 | +4.65% | 0.32 | 8.42% |
| 2026-05-08 | 1.19 | 1.20 | 1.17 | 1.18 | -2.31% | 0.18 | 5.01% |
| 2026-05-07 | 1.20 | 1.21 | 1.19 | 1.21 | +1.42% | 0.26 | 6.81% |
| 2026-05-06 | 1.15 | 1.24 | 1.15 | 1.19 | +5.11% | 0.43 | 11.02% |
| 2026-04-30 | 1.09 | 1.14 | 1.08 | 1.14 | +5.19% | 0.36 | 9.57% |
| 2026-04-29 | 1.07 | 1.08 | 1.05 | 1.08 | +0.47% | 0.14 | 3.74% |
| 2026-04-28 | 1.09 | 1.10 | 1.07 | 1.07 | -1.38% | 0.21 | 5.67% |
| 2026-04-27 | 1.06 | 1.09 | 1.06 | 1.09 | +3.91% | 0.19 | 4.84% |
| 2026-04-24 | 1.04 | 1.06 | 1.02 | 1.05 | +1.45% | 0.16 | 4.19% |
| 2026-04-23 | 1.05 | 1.06 | 1.02 | 1.03 | -1.24% | 0.11 | 2.88% |
| 2026-04-22 | 1.03 | 1.05 | 1.02 | 1.05 | +1.55% | 0.13 | 3.36% |