华夏上证科创板200ETF sh.588820
2.27
+3.80%
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 | 2.19 | 2.27 | 2.19 | 2.27 | +3.80% | 0.45 | 12.05% |
| 2026-05-21 | 2.32 | 2.33 | 2.18 | 2.19 | -4.88% | 0.47 | 11.88% |
| 2026-05-20 | 2.26 | 2.30 | 2.25 | 2.30 | +1.19% | 0.42 | 10.46% |
| 2026-05-19 | 2.23 | 2.27 | 2.19 | 2.27 | +1.52% | 0.43 | 10.58% |
| 2026-05-18 | 2.20 | 2.26 | 2.20 | 2.24 | +0.63% | 0.36 | 9.14% |
| 2026-05-15 | 2.22 | 2.27 | 2.17 | 2.22 | -0.09% | 0.38 | 9.41% |
| 2026-05-14 | 2.26 | 2.27 | 2.21 | 2.22 | -1.29% | 0.40 | 9.94% |
| 2026-05-13 | 2.19 | 2.26 | 2.16 | 2.25 | +1.81% | 0.31 | 7.70% |
| 2026-05-12 | 2.22 | 2.22 | 2.18 | 2.21 | -0.23% | 0.38 | 9.27% |
| 2026-05-11 | 2.17 | 2.22 | 2.15 | 2.22 | +3.31% | 0.30 | 7.22% |
| 2026-05-08 | 2.12 | 2.15 | 2.11 | 2.15 | +0.28% | 0.29 | 7.02% |
| 2026-05-07 | 2.08 | 2.14 | 2.06 | 2.14 | +3.08% | 0.32 | 7.88% |
| 2026-05-06 | 2.04 | 2.10 | 2.04 | 2.08 | +2.06% | 0.32 | 7.82% |
| 2026-04-30 | 1.99 | 2.04 | 1.99 | 2.04 | +2.11% | 0.27 | 6.81% |
| 2026-04-29 | 1.98 | 2.00 | 1.95 | 1.99 | +0.45% | 0.13 | 3.35% |
| 2026-04-28 | 2.01 | 2.01 | 1.97 | 1.98 | -1.54% | 0.20 | 4.99% |
| 2026-04-27 | 2.00 | 2.02 | 1.97 | 2.02 | +1.67% | 0.28 | 7.10% |
| 2026-04-24 | 1.96 | 2.00 | 1.96 | 1.98 | +0.20% | 0.38 | 9.61% |
| 2026-04-23 | 2.04 | 2.05 | 1.97 | 1.98 | -3.09% | 0.28 | 6.94% |
| 2026-04-22 | 1.99 | 2.04 | 1.98 | 2.04 | +2.82% | 0.22 | 5.29% |