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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.55 | 1.52 | 1.53 | 0.00% | 2.82 | 9.01% |
| 2026-02-12 | 1.51 | 1.54 | 1.51 | 1.53 | +1.52% | 2.96 | 9.57% |
| 2026-02-11 | 1.52 | 1.52 | 1.51 | 1.51 | -0.79% | 2.72 | 8.88% |
| 2026-02-10 | 1.52 | 1.53 | 1.51 | 1.52 | +0.33% | 2.81 | 9.10% |
| 2026-02-09 | 1.50 | 1.52 | 1.49 | 1.52 | +2.64% | 2.89 | 9.45% |
| 2026-02-06 | 1.47 | 1.50 | 1.46 | 1.48 | -0.40% | 2.80 | 9.44% |
| 2026-02-05 | 1.49 | 1.49 | 1.46 | 1.48 | -1.59% | 2.80 | 9.49% |
| 2026-02-04 | 1.51 | 1.51 | 1.48 | 1.51 | -0.92% | 2.58 | 8.63% |
| 2026-02-03 | 1.49 | 1.52 | 1.48 | 1.52 | +2.98% | 2.70 | 8.97% |
| 2026-02-02 | 1.54 | 1.54 | 1.47 | 1.48 | -4.34% | 3.02 | 10.13% |
| 2026-01-30 | 1.55 | 1.56 | 1.50 | 1.54 | -0.32% | 3.24 | 10.73% |
| 2026-01-29 | 1.57 | 1.60 | 1.55 | 1.55 | -2.39% | 2.32 | 7.45% |
| 2026-01-28 | 1.59 | 1.60 | 1.57 | 1.59 | -0.31% | 2.48 | 7.90% |
| 2026-01-27 | 1.54 | 1.60 | 1.53 | 1.59 | +2.91% | 2.62 | 8.65% |
| 2026-01-26 | 1.59 | 1.60 | 1.54 | 1.55 | -2.95% | 1.98 | 6.49% |
| 2026-01-23 | 1.54 | 1.59 | 1.54 | 1.59 | +3.44% | 3.13 | 10.19% |
| 2026-01-22 | 1.55 | 1.56 | 1.53 | 1.54 | -0.13% | 4.11 | 14.03% |
| 2026-01-21 | 1.52 | 1.55 | 1.51 | 1.54 | +1.18% | 2.64 | 9.01% |
| 2026-01-20 | 1.55 | 1.56 | 1.51 | 1.52 | -1.74% | 2.85 | 9.86% |
| 2026-01-19 | 1.56 | 1.57 | 1.55 | 1.55 | -1.27% | 2.69 | 9.20% |