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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.95 | 0.91 | 0.92 | -3.46% | 0.17 | 4.48% |
| 2026-03-20 | 0.97 | 0.98 | 0.95 | 0.95 | -1.75% | 0.10 | 2.57% |
| 2026-03-19 | 0.99 | 0.99 | 0.96 | 0.97 | -2.22% | 0.13 | 3.42% |
| 2026-03-18 | 0.98 | 0.99 | 0.97 | 0.99 | +1.33% | 0.09 | 2.30% |
| 2026-03-17 | 1.01 | 1.01 | 0.98 | 0.98 | -2.10% | 0.10 | 2.66% |
| 2026-03-16 | 0.99 | 1.00 | 0.98 | 1.00 | +0.70% | 0.13 | 3.37% |
| 2026-03-13 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 0.09 | 2.30% |
| 2026-03-12 | 1.01 | 1.02 | 0.99 | 1.00 | -1.28% | 0.09 | 2.44% |
| 2026-03-11 | 1.03 | 1.03 | 1.01 | 1.01 | -1.27% | 0.07 | 1.68% |
| 2026-03-10 | 1.01 | 1.03 | 1.01 | 1.03 | +1.99% | 0.09 | 2.29% |
| 2026-03-09 | 1.01 | 1.01 | 0.98 | 1.01 | -1.57% | 0.18 | 4.84% |
| 2026-03-06 | 1.01 | 1.03 | 1.01 | 1.02 | +0.59% | 0.09 | 2.30% |
| 2026-03-05 | 1.02 | 1.03 | 1.01 | 1.02 | +1.09% | 0.11 | 2.88% |
| 2026-03-04 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00% | 0.13 | 3.38% |
| 2026-03-03 | 1.06 | 1.06 | 1.00 | 1.00 | -5.10% | 0.24 | 6.50% |
| 2026-03-02 | 1.06 | 1.07 | 1.05 | 1.06 | -1.49% | 0.10 | 2.62% |
| 2026-02-27 | 1.07 | 1.08 | 1.06 | 1.07 | +0.09% | 0.09 | 2.29% |
| 2026-02-26 | 1.06 | 1.08 | 1.05 | 1.07 | +1.03% | 0.12 | 2.96% |
| 2026-02-25 | 1.06 | 1.07 | 1.05 | 1.06 | +0.38% | 0.09 | 2.27% |
| 2026-02-24 | 1.09 | 1.09 | 1.05 | 1.06 | -0.38% | 0.10 | 2.43% |