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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.69 | 2.69 | 2.61 | 2.66 | -1.15% | 3.13 | 8.51% |
| 2026-04-20 | 2.65 | 2.69 | 2.65 | 2.69 | +1.66% | 5.95 | 15.10% |
| 2026-04-17 | 2.61 | 2.67 | 2.61 | 2.64 | +0.88% | 3.94 | 10.03% |
| 2026-04-16 | 2.59 | 2.63 | 2.58 | 2.62 | +1.08% | 4.11 | 10.54% |
| 2026-04-15 | 2.62 | 2.66 | 2.58 | 2.59 | -0.08% | 4.05 | 10.20% |
| 2026-04-14 | 2.58 | 2.62 | 2.56 | 2.60 | +2.25% | 4.90 | 12.04% |
| 2026-04-13 | 2.50 | 2.59 | 2.50 | 2.54 | +0.91% | 4.08 | 10.06% |
| 2026-04-10 | 2.50 | 2.54 | 2.50 | 2.52 | +1.82% | 3.70 | 9.13% |
| 2026-04-09 | 2.44 | 2.51 | 2.42 | 2.47 | +0.16% | 3.06 | 7.73% |
| 2026-04-08 | 2.40 | 2.47 | 2.39 | 2.47 | +6.57% | 2.66 | 6.88% |
| 2026-04-07 | 2.27 | 2.34 | 2.27 | 2.31 | +2.07% | 2.54 | 6.85% |
| 2026-04-03 | 2.27 | 2.29 | 2.26 | 2.27 | +0.22% | 1.57 | 4.29% |
| 2026-04-02 | 2.32 | 2.33 | 2.24 | 2.26 | -2.92% | 2.01 | 5.52% |
| 2026-04-01 | 2.31 | 2.34 | 2.30 | 2.33 | +3.56% | 1.92 | 5.17% |
| 2026-03-31 | 2.31 | 2.32 | 2.25 | 2.25 | -3.23% | 1.97 | 5.39% |
| 2026-03-30 | 2.28 | 2.33 | 2.28 | 2.33 | -0.47% | 2.04 | 5.51% |
| 2026-03-27 | 2.26 | 2.36 | 2.26 | 2.34 | +0.86% | 1.89 | 5.08% |
| 2026-03-26 | 2.36 | 2.36 | 2.31 | 2.32 | -1.91% | 1.59 | 4.25% |
| 2026-03-25 | 2.32 | 2.39 | 2.32 | 2.36 | +2.47% | 1.60 | 4.23% |
| 2026-03-24 | 2.28 | 2.31 | 2.22 | 2.30 | +2.40% | 2.28 | 6.30% |