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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.41 | 1.34 | 1.36 | -4.23% | 3.16 | 11.74% |
| 2026-03-20 | 1.43 | 1.46 | 1.42 | 1.42 | -0.49% | 4.26 | 15.09% |
| 2026-03-19 | 1.42 | 1.45 | 1.42 | 1.43 | -1.66% | 4.16 | 14.73% |
| 2026-03-18 | 1.42 | 1.45 | 1.42 | 1.45 | +2.11% | 3.17 | 11.26% |
| 2026-03-17 | 1.46 | 1.46 | 1.42 | 1.42 | -2.74% | 2.95 | 10.43% |
| 2026-03-16 | 1.44 | 1.46 | 1.42 | 1.46 | +1.04% | 3.67 | 13.00% |
| 2026-03-13 | 1.47 | 1.47 | 1.44 | 1.44 | -2.10% | 2.82 | 9.97% |
| 2026-03-12 | 1.48 | 1.49 | 1.46 | 1.48 | -0.61% | 2.73 | 9.50% |
| 2026-03-11 | 1.50 | 1.51 | 1.48 | 1.48 | -0.74% | 2.19 | 7.51% |
| 2026-03-10 | 1.48 | 1.50 | 1.47 | 1.50 | +2.96% | 2.19 | 7.52% |
| 2026-03-09 | 1.44 | 1.46 | 1.41 | 1.45 | -1.36% | 2.95 | 10.59% |
| 2026-03-06 | 1.45 | 1.49 | 1.45 | 1.47 | +0.89% | 3.02 | 10.52% |
| 2026-03-05 | 1.46 | 1.48 | 1.45 | 1.46 | +1.18% | 3.48 | 11.97% |
| 2026-03-04 | 1.43 | 1.47 | 1.43 | 1.44 | -0.48% | 3.99 | 13.67% |
| 2026-03-03 | 1.53 | 1.54 | 1.44 | 1.45 | -5.42% | 3.72 | 12.57% |
| 2026-03-02 | 1.54 | 1.55 | 1.52 | 1.53 | -1.48% | 4.30 | 13.66% |
| 2026-02-27 | 1.54 | 1.55 | 1.52 | 1.55 | +0.26% | 3.04 | 9.59% |
| 2026-02-26 | 1.54 | 1.56 | 1.51 | 1.55 | +1.11% | 3.34 | 10.68% |
| 2026-02-25 | 1.51 | 1.54 | 1.50 | 1.53 | +1.66% | 3.23 | 10.45% |
| 2026-02-24 | 1.54 | 1.54 | 1.50 | 1.51 | -1.50% | 2.30 | 7.54% |