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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.97 | 1.99 | 1.94 | 1.99 | +0.71% | 0.19 | 4.80% |
| 2026-04-20 | 1.97 | 1.99 | 1.96 | 1.97 | -0.05% | 0.19 | 4.57% |
| 2026-04-17 | 1.95 | 1.98 | 1.94 | 1.97 | +1.08% | 0.13 | 3.19% |
| 2026-04-16 | 1.92 | 1.96 | 1.91 | 1.95 | +1.77% | 0.17 | 4.25% |
| 2026-04-15 | 1.94 | 1.95 | 1.91 | 1.92 | -0.52% | 0.20 | 4.88% |
| 2026-04-14 | 1.89 | 1.94 | 1.89 | 1.93 | +2.39% | 0.20 | 4.88% |
| 2026-04-13 | 1.87 | 1.89 | 1.85 | 1.88 | +0.48% | 0.34 | 8.20% |
| 2026-04-10 | 1.86 | 1.89 | 1.86 | 1.87 | +1.02% | 0.13 | 3.00% |
| 2026-04-09 | 1.84 | 1.88 | 1.81 | 1.85 | -1.12% | 0.17 | 4.11% |
| 2026-04-08 | 1.81 | 1.88 | 1.81 | 1.88 | +5.99% | 0.19 | 4.44% |
| 2026-04-07 | 1.78 | 1.79 | 1.76 | 1.77 | +0.17% | 0.29 | 6.78% |
| 2026-04-03 | 1.76 | 1.78 | 1.76 | 1.77 | +0.51% | 0.21 | 5.16% |
| 2026-04-02 | 1.78 | 1.79 | 1.74 | 1.76 | -2.23% | 0.22 | 5.50% |
| 2026-04-01 | 1.76 | 1.80 | 1.75 | 1.80 | +4.36% | 0.19 | 4.60% |
| 2026-03-31 | 1.75 | 1.77 | 1.72 | 1.72 | -2.71% | 0.21 | 5.13% |
| 2026-03-30 | 1.75 | 1.77 | 1.74 | 1.77 | -0.62% | 0.15 | 3.66% |
| 2026-03-27 | 1.71 | 1.78 | 1.69 | 1.78 | +2.95% | 0.20 | 5.03% |
| 2026-03-26 | 1.77 | 1.77 | 1.72 | 1.73 | -1.54% | 0.16 | 3.96% |
| 2026-03-25 | 1.75 | 1.78 | 1.74 | 1.76 | +2.21% | 0.21 | 5.27% |
| 2026-03-24 | 1.68 | 1.72 | 1.66 | 1.72 | +3.31% | 0.22 | 5.59% |