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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.09 | 1.10 | 1.08 | 1.09 | +1.20% | 0.27 | 6.56% |
| 2026-01-15 | 1.09 | 1.09 | 1.06 | 1.08 | -0.46% | 0.30 | 7.46% |
| 2026-01-14 | 1.06 | 1.11 | 1.06 | 1.09 | +2.36% | 0.42 | 9.82% |
| 2026-01-13 | 1.09 | 1.09 | 1.06 | 1.06 | -2.93% | 0.31 | 7.28% |
| 2026-01-12 | 1.07 | 1.09 | 1.07 | 1.09 | +2.44% | 0.18 | 4.19% |
| 2026-01-09 | 1.05 | 1.07 | 1.04 | 1.07 | +1.33% | 0.33 | 7.74% |
| 2026-01-08 | 1.04 | 1.07 | 1.04 | 1.05 | +0.96% | 0.31 | 7.12% |
| 2026-01-07 | 1.04 | 1.05 | 1.03 | 1.04 | +0.87% | 0.34 | 7.96% |
| 2026-01-06 | 1.01 | 1.04 | 1.01 | 1.03 | +1.97% | 0.33 | 7.77% |
| 2026-01-05 | 0.98 | 1.01 | 0.98 | 1.01 | +4.11% | 0.39 | 8.90% |