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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.30 | 2.33 | 2.23 | 2.25 | -4.66% | 2.26 | 6.17% |
| 2026-03-20 | 2.40 | 2.42 | 2.36 | 2.36 | -1.17% | 2.09 | 5.44% |
| 2026-03-19 | 2.40 | 2.42 | 2.37 | 2.39 | -2.37% | 2.08 | 5.40% |
| 2026-03-18 | 2.40 | 2.45 | 2.40 | 2.45 | +1.96% | 1.76 | 4.53% |
| 2026-03-17 | 2.48 | 2.48 | 2.39 | 2.40 | -2.84% | 2.35 | 6.10% |
| 2026-03-16 | 2.42 | 2.47 | 2.38 | 2.47 | +1.81% | 2.39 | 6.25% |
| 2026-03-13 | 2.43 | 2.46 | 2.41 | 2.42 | -1.26% | 1.78 | 4.65% |
| 2026-03-12 | 2.49 | 2.52 | 2.43 | 2.46 | -1.37% | 1.74 | 4.49% |
| 2026-03-11 | 2.53 | 2.55 | 2.49 | 2.49 | -1.58% | 1.55 | 3.94% |
| 2026-03-10 | 2.51 | 2.54 | 2.50 | 2.53 | +2.68% | 1.83 | 4.68% |
| 2026-03-09 | 2.44 | 2.48 | 2.38 | 2.46 | -1.95% | 4.67 | 12.94% |
| 2026-03-06 | 2.50 | 2.54 | 2.49 | 2.51 | +0.12% | 1.48 | 3.98% |
| 2026-03-05 | 2.52 | 2.55 | 2.49 | 2.51 | +1.99% | 2.54 | 6.74% |
| 2026-03-04 | 2.45 | 2.51 | 2.45 | 2.46 | -0.53% | 1.80 | 4.87% |
| 2026-03-03 | 2.62 | 2.63 | 2.46 | 2.47 | -5.75% | 2.95 | 7.88% |
| 2026-03-02 | 2.60 | 2.67 | 2.60 | 2.62 | -1.39% | 1.87 | 4.77% |
| 2026-02-27 | 2.62 | 2.67 | 2.61 | 2.66 | -0.34% | 2.22 | 5.71% |
| 2026-02-26 | 2.63 | 2.69 | 2.59 | 2.67 | +1.44% | 2.33 | 5.93% |
| 2026-02-25 | 2.62 | 2.65 | 2.58 | 2.63 | +0.84% | 1.98 | 5.10% |
| 2026-02-24 | 2.65 | 2.66 | 2.58 | 2.61 | -0.31% | 1.54 | 3.99% |