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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.57 | 1.54 | 1.57 | +0.19% | 2.39 | 8.39% |
| 2026-04-20 | 1.56 | 1.57 | 1.55 | 1.56 | +0.26% | 2.68 | 9.20% |
| 2026-04-17 | 1.53 | 1.56 | 1.53 | 1.56 | +1.30% | 2.87 | 9.92% |
| 2026-04-16 | 1.51 | 1.54 | 1.50 | 1.54 | +1.72% | 2.44 | 8.50% |
| 2026-04-15 | 1.52 | 1.54 | 1.51 | 1.51 | 0.00% | 2.49 | 8.62% |
| 2026-04-14 | 1.49 | 1.51 | 1.49 | 1.51 | +2.30% | 2.63 | 9.22% |
| 2026-04-13 | 1.47 | 1.50 | 1.46 | 1.48 | +0.14% | 2.80 | 9.99% |
| 2026-04-10 | 1.47 | 1.49 | 1.47 | 1.48 | +1.30% | 2.32 | 8.22% |
| 2026-04-09 | 1.45 | 1.47 | 1.45 | 1.46 | -0.68% | 2.85 | 10.25% |
| 2026-04-08 | 1.43 | 1.47 | 1.42 | 1.47 | +6.07% | 2.82 | 10.22% |
| 2026-04-07 | 1.39 | 1.40 | 1.38 | 1.38 | +0.22% | 2.30 | 8.66% |
| 2026-04-03 | 1.39 | 1.40 | 1.38 | 1.38 | -0.14% | 2.42 | 9.23% |
| 2026-04-02 | 1.40 | 1.41 | 1.37 | 1.38 | -2.26% | 3.41 | 12.84% |
| 2026-04-01 | 1.40 | 1.42 | 1.39 | 1.42 | +3.28% | 2.87 | 10.70% |
| 2026-03-31 | 1.40 | 1.41 | 1.37 | 1.37 | -2.49% | 2.84 | 10.74% |
| 2026-03-30 | 1.39 | 1.41 | 1.38 | 1.41 | -0.07% | 2.60 | 9.80% |
| 2026-03-27 | 1.36 | 1.42 | 1.36 | 1.41 | +1.74% | 2.54 | 9.47% |
| 2026-03-26 | 1.40 | 1.41 | 1.38 | 1.38 | -1.92% | 3.26 | 12.23% |
| 2026-03-25 | 1.40 | 1.43 | 1.40 | 1.41 | +1.73% | 3.06 | 11.25% |
| 2026-03-24 | 1.37 | 1.39 | 1.33 | 1.39 | +1.99% | 2.54 | 9.80% |