华安上证科创板芯片ETF sh.588290
3.56
+2.03%
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 | 3.52 | 3.60 | 3.45 | 3.56 | +2.03% | 6.53 | 14.22% |
| 2026-05-21 | 3.76 | 3.79 | 3.48 | 3.49 | -5.03% | 7.84 | 16.30% |
| 2026-05-20 | 3.50 | 3.68 | 3.49 | 3.68 | +4.61% | 5.58 | 11.80% |
| 2026-05-19 | 3.33 | 3.52 | 3.27 | 3.52 | +3.99% | 6.66 | 15.05% |
| 2026-05-18 | 3.33 | 3.47 | 3.33 | 3.38 | +0.74% | 7.83 | 17.17% |
| 2026-05-15 | 3.40 | 3.51 | 3.28 | 3.36 | -1.64% | 6.42 | 14.09% |
| 2026-05-14 | 3.52 | 3.56 | 3.40 | 3.41 | -2.12% | 4.92 | 10.64% |
| 2026-05-13 | 3.29 | 3.49 | 3.28 | 3.49 | +2.80% | 3.55 | 7.92% |
| 2026-05-12 | 3.35 | 3.44 | 3.30 | 3.39 | +1.04% | 5.56 | 12.50% |
| 2026-05-11 | 3.29 | 3.38 | 3.24 | 3.36 | +5.83% | 7.37 | 16.65% |
| 2026-05-08 | 3.21 | 3.21 | 3.14 | 3.17 | -2.70% | 4.56 | 10.81% |
| 2026-05-07 | 3.21 | 3.27 | 3.16 | 3.26 | +1.94% | 3.51 | 8.07% |
| 2026-05-06 | 3.15 | 3.33 | 3.14 | 3.20 | +5.79% | 4.89 | 11.22% |
| 2026-04-30 | 2.88 | 3.05 | 2.88 | 3.02 | +6.48% | 7.50 | 18.71% |
| 2026-04-29 | 2.80 | 2.84 | 2.74 | 2.84 | +0.25% | 3.24 | 8.55% |
| 2026-04-28 | 2.86 | 2.91 | 2.81 | 2.83 | -1.63% | 4.17 | 10.82% |
| 2026-04-27 | 2.80 | 2.88 | 2.78 | 2.88 | +4.81% | 4.35 | 11.38% |
| 2026-04-24 | 2.69 | 2.78 | 2.66 | 2.75 | +2.46% | 6.04 | 16.16% |
| 2026-04-23 | 2.75 | 2.75 | 2.65 | 2.68 | -1.43% | 3.17 | 8.58% |
| 2026-04-22 | 2.63 | 2.72 | 2.63 | 2.72 | +2.37% | 3.43 | 9.31% |