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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.02 | 1.03 | -1.62% | 0.13 | 3.46% |
| 2026-04-20 | 1.03 | 1.05 | 1.03 | 1.05 | +1.95% | 0.23 | 5.87% |
| 2026-04-17 | 1.03 | 1.03 | 1.02 | 1.03 | -0.19% | 0.14 | 3.61% |
| 2026-04-16 | 1.02 | 1.03 | 1.01 | 1.03 | +1.38% | 0.19 | 4.84% |
| 2026-04-15 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00% | 0.21 | 5.46% |
| 2026-04-14 | 1.00 | 1.02 | 1.00 | 1.02 | +2.11% | 0.16 | 3.96% |
| 2026-04-13 | 0.98 | 1.01 | 0.98 | 0.99 | +1.02% | 0.14 | 3.71% |
| 2026-04-10 | 0.98 | 1.00 | 0.98 | 0.98 | +1.44% | 0.15 | 3.78% |
| 2026-04-09 | 0.97 | 0.98 | 0.96 | 0.97 | -0.72% | 0.13 | 3.30% |
| 2026-04-08 | 0.94 | 0.98 | 0.94 | 0.98 | +6.07% | 0.16 | 4.15% |
| 2026-04-07 | 0.91 | 0.93 | 0.91 | 0.92 | +1.32% | 0.06 | 1.70% |
| 2026-04-03 | 0.92 | 0.92 | 0.91 | 0.91 | -0.44% | 0.08 | 2.17% |
| 2026-04-02 | 0.94 | 0.94 | 0.91 | 0.91 | -2.77% | 0.13 | 3.50% |
| 2026-04-01 | 0.93 | 0.94 | 0.93 | 0.94 | +3.30% | 0.11 | 3.02% |
| 2026-03-31 | 0.92 | 0.94 | 0.91 | 0.91 | -2.36% | 0.08 | 2.26% |
| 2026-03-30 | 0.92 | 0.94 | 0.92 | 0.93 | -0.75% | 0.06 | 1.72% |
| 2026-03-27 | 0.92 | 0.95 | 0.92 | 0.94 | +0.86% | 0.08 | 2.01% |
| 2026-03-26 | 0.95 | 0.95 | 0.93 | 0.93 | -2.10% | 0.09 | 2.43% |
| 2026-03-25 | 0.94 | 0.96 | 0.93 | 0.95 | +1.93% | 0.11 | 2.96% |
| 2026-03-24 | 0.93 | 0.94 | 0.91 | 0.93 | +1.30% | 0.11 | 3.03% |