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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.75 | 1.75 | 1.65 | 1.66 | -5.51% | 0.20 | 4.92% |
| 2026-03-20 | 1.77 | 1.82 | 1.76 | 1.76 | -1.12% | 0.26 | 6.04% |
| 2026-03-19 | 1.80 | 1.82 | 1.77 | 1.78 | -2.20% | 0.32 | 7.65% |
| 2026-03-18 | 1.78 | 1.82 | 1.78 | 1.82 | +2.02% | 0.32 | 7.38% |
| 2026-03-17 | 1.86 | 1.86 | 1.78 | 1.78 | -3.67% | 0.47 | 11.06% |
| 2026-03-16 | 1.83 | 1.86 | 1.81 | 1.85 | +0.65% | 0.30 | 6.77% |
| 2026-03-13 | 1.87 | 1.88 | 1.84 | 1.84 | -1.81% | 0.22 | 5.04% |
| 2026-03-12 | 1.89 | 1.90 | 1.85 | 1.88 | -1.26% | 0.42 | 9.14% |
| 2026-03-11 | 1.92 | 1.94 | 1.89 | 1.90 | -0.94% | 0.41 | 8.81% |
| 2026-03-10 | 1.85 | 1.92 | 1.85 | 1.92 | +4.02% | 0.52 | 11.27% |
| 2026-03-09 | 1.80 | 1.84 | 1.77 | 1.84 | -1.02% | 0.24 | 5.52% |
| 2026-03-06 | 1.83 | 1.88 | 1.82 | 1.86 | +0.98% | 0.30 | 6.66% |
| 2026-03-05 | 1.85 | 1.87 | 1.83 | 1.84 | +1.43% | 0.44 | 9.42% |
| 2026-03-04 | 1.82 | 1.85 | 1.81 | 1.82 | -0.33% | 0.43 | 9.28% |
| 2026-03-03 | 1.95 | 1.95 | 1.82 | 1.82 | -6.03% | 0.71 | 14.84% |
| 2026-03-02 | 1.95 | 1.97 | 1.93 | 1.94 | -0.92% | 0.65 | 12.55% |
| 2026-02-27 | 1.92 | 1.96 | 1.92 | 1.96 | +0.72% | 0.50 | 9.53% |
| 2026-02-26 | 1.91 | 1.95 | 1.89 | 1.95 | +1.78% | 0.27 | 5.07% |
| 2026-02-25 | 1.89 | 1.92 | 1.86 | 1.91 | +1.43% | 0.60 | 11.48% |
| 2026-02-24 | 1.90 | 1.91 | 1.86 | 1.88 | -0.11% | 0.64 | 12.39% |