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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.08 | 1.06 | 1.06 | -0.75% | 0.15 | 3.72% |
| 2026-02-12 | 1.06 | 1.07 | 1.05 | 1.07 | +1.71% | 0.08 | 2.05% |
| 2026-02-11 | 1.06 | 1.06 | 1.05 | 1.05 | -1.03% | 0.07 | 1.80% |
| 2026-02-10 | 1.05 | 1.07 | 1.05 | 1.06 | +0.95% | 0.10 | 2.28% |
| 2026-02-09 | 1.04 | 1.05 | 1.04 | 1.05 | +2.43% | 0.09 | 2.17% |
| 2026-02-06 | 1.04 | 1.04 | 1.02 | 1.03 | -0.68% | 0.20 | 5.05% |
| 2026-02-05 | 1.05 | 1.05 | 1.02 | 1.04 | -1.52% | 0.11 | 2.87% |
| 2026-02-04 | 1.05 | 1.05 | 1.04 | 1.05 | -1.03% | 0.12 | 3.01% |
| 2026-02-03 | 1.06 | 1.07 | 1.03 | 1.06 | +1.14% | 0.19 | 4.89% |
| 2026-02-02 | 1.09 | 1.09 | 1.05 | 1.05 | -3.67% | 0.20 | 4.95% |
| 2026-01-30 | 1.09 | 1.10 | 1.06 | 1.09 | 0.00% | 0.18 | 4.36% |
| 2026-01-29 | 1.12 | 1.13 | 1.09 | 1.09 | -2.85% | 0.21 | 5.21% |
| 2026-01-28 | 1.12 | 1.13 | 1.11 | 1.12 | -0.09% | 0.16 | 3.78% |
| 2026-01-27 | 1.11 | 1.13 | 1.09 | 1.12 | +1.17% | 0.19 | 4.60% |
| 2026-01-26 | 1.12 | 1.14 | 1.11 | 1.11 | -0.98% | 0.24 | 5.80% |
| 2026-01-23 | 1.11 | 1.12 | 1.10 | 1.12 | +0.72% | 0.31 | 7.52% |
| 2026-01-22 | 1.12 | 1.14 | 1.11 | 1.11 | +0.09% | 0.33 | 7.71% |
| 2026-01-21 | 1.07 | 1.12 | 1.07 | 1.11 | +3.73% | 0.45 | 10.38% |
| 2026-01-20 | 1.09 | 1.10 | 1.06 | 1.07 | -1.56% | 0.31 | 7.62% |
| 2026-01-19 | 1.09 | 1.10 | 1.09 | 1.09 | -0.37% | 0.28 | 6.87% |