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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.89 | 1.92 | 1.88 | 1.89 | -0.58% | 0.48 | 9.24% |
| 2026-02-12 | 1.86 | 1.90 | 1.86 | 1.90 | +1.82% | 0.42 | 8.14% |
| 2026-02-11 | 1.87 | 1.89 | 1.86 | 1.86 | -0.75% | 0.24 | 4.68% |
| 2026-02-10 | 1.89 | 1.89 | 1.87 | 1.88 | -0.58% | 0.58 | 11.58% |
| 2026-02-09 | 1.85 | 1.89 | 1.84 | 1.89 | +3.57% | 0.23 | 4.43% |
| 2026-02-06 | 1.83 | 1.85 | 1.81 | 1.82 | -0.92% | 0.49 | 9.98% |
| 2026-02-05 | 1.85 | 1.85 | 1.82 | 1.84 | -1.39% | 0.35 | 6.89% |
| 2026-02-04 | 1.89 | 1.89 | 1.83 | 1.87 | -1.01% | 0.47 | 9.65% |
| 2026-02-03 | 1.81 | 1.89 | 1.81 | 1.89 | +4.37% | 0.34 | 6.91% |
| 2026-02-02 | 1.88 | 1.88 | 1.80 | 1.81 | -3.88% | 0.38 | 7.99% |
| 2026-01-30 | 1.85 | 1.90 | 1.82 | 1.88 | +0.75% | 0.33 | 6.88% |
| 2026-01-29 | 1.93 | 1.94 | 1.86 | 1.86 | -3.02% | 0.34 | 6.69% |
| 2026-01-28 | 1.94 | 1.95 | 1.91 | 1.92 | -0.62% | 0.30 | 5.81% |
| 2026-01-27 | 1.89 | 1.94 | 1.85 | 1.94 | +1.74% | 0.28 | 5.52% |
| 2026-01-26 | 1.96 | 1.96 | 1.88 | 1.90 | -2.41% | 0.31 | 6.06% |
| 2026-01-23 | 1.90 | 1.95 | 1.89 | 1.95 | +2.69% | 0.68 | 13.37% |
| 2026-01-22 | 1.89 | 1.91 | 1.88 | 1.90 | +0.74% | 0.60 | 12.15% |
| 2026-01-21 | 1.86 | 1.89 | 1.85 | 1.88 | +1.45% | 0.49 | 9.99% |
| 2026-01-20 | 1.88 | 1.90 | 1.83 | 1.86 | -1.33% | 0.38 | 7.85% |
| 2026-01-19 | 1.89 | 1.90 | 1.87 | 1.88 | -0.84% | 0.42 | 8.79% |