华夏上证科创板100ETF sh.588800
1.80
+2.16%
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 | 1.78 | 1.80 | 1.75 | 1.80 | +2.16% | 3.05 | 10.21% |
| 2026-05-21 | 1.87 | 1.88 | 1.75 | 1.76 | -5.22% | 3.63 | 11.68% |
| 2026-05-20 | 1.79 | 1.86 | 1.79 | 1.86 | +3.16% | 3.21 | 10.38% |
| 2026-05-19 | 1.76 | 1.80 | 1.72 | 1.80 | +1.75% | 3.07 | 10.28% |
| 2026-05-18 | 1.75 | 1.80 | 1.74 | 1.77 | +0.97% | 3.56 | 11.92% |
| 2026-05-15 | 1.77 | 1.80 | 1.71 | 1.75 | -0.85% | 3.11 | 10.57% |
| 2026-05-14 | 1.82 | 1.82 | 1.76 | 1.77 | -2.27% | 2.66 | 8.83% |
| 2026-05-13 | 1.75 | 1.81 | 1.74 | 1.81 | +1.86% | 2.93 | 9.76% |
| 2026-05-12 | 1.77 | 1.79 | 1.76 | 1.78 | +0.11% | 3.40 | 11.13% |
| 2026-05-11 | 1.74 | 1.78 | 1.73 | 1.77 | +3.32% | 3.27 | 10.86% |
| 2026-05-08 | 1.73 | 1.73 | 1.70 | 1.72 | -0.75% | 2.99 | 9.98% |
| 2026-05-07 | 1.69 | 1.73 | 1.68 | 1.73 | +2.61% | 3.45 | 11.41% |
| 2026-05-06 | 1.72 | 1.72 | 1.66 | 1.69 | +2.68% | 3.87 | 12.90% |
| 2026-04-30 | 1.60 | 1.65 | 1.59 | 1.64 | +2.82% | 3.79 | 13.26% |
| 2026-04-29 | 1.57 | 1.60 | 1.55 | 1.60 | +0.88% | 2.77 | 9.99% |
| 2026-04-28 | 1.60 | 1.61 | 1.57 | 1.58 | -1.74% | 4.10 | 14.42% |
| 2026-04-27 | 1.57 | 1.61 | 1.56 | 1.61 | +2.55% | 3.41 | 11.85% |
| 2026-04-24 | 1.56 | 1.58 | 1.54 | 1.57 | +0.26% | 4.84 | 16.78% |
| 2026-04-23 | 1.60 | 1.60 | 1.54 | 1.57 | -1.88% | 3.02 | 10.52% |
| 2026-04-22 | 1.56 | 1.60 | 1.56 | 1.60 | +1.98% | 2.56 | 8.87% |