华夏中证浙江国资创新发展ETF sh.515760
1.39
+1.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.37 | 1.39 | 1.37 | 1.39 | +1.16% | 0.06 | 4.24% |
| 2026-05-21 | 1.41 | 1.41 | 1.37 | 1.37 | -1.86% | 0.06 | 4.39% |
| 2026-05-20 | 1.41 | 1.41 | 1.39 | 1.40 | -1.20% | 0.05 | 3.40% |
| 2026-05-19 | 1.41 | 1.42 | 1.40 | 1.42 | +0.71% | 0.04 | 3.27% |
| 2026-05-18 | 1.42 | 1.42 | 1.40 | 1.41 | -0.71% | 0.06 | 4.37% |
| 2026-05-15 | 1.42 | 1.43 | 1.41 | 1.42 | -0.28% | 0.06 | 4.22% |
| 2026-05-14 | 1.43 | 1.44 | 1.42 | 1.42 | -1.25% | 0.01 | 0.36% |
| 2026-05-13 | 1.43 | 1.44 | 1.43 | 1.44 | +0.77% | 0.05 | 3.47% |
| 2026-05-12 | 1.45 | 1.45 | 1.42 | 1.43 | -1.24% | 0.06 | 4.66% |
| 2026-05-11 | 1.44 | 1.45 | 1.44 | 1.45 | +0.63% | 0.00 | 0.31% |
| 2026-05-08 | 1.45 | 1.45 | 1.44 | 1.44 | -0.48% | 0.00 | 0.18% |
| 2026-05-07 | 1.44 | 1.45 | 1.44 | 1.44 | 0.00% | 0.00 | 0.27% |
| 2026-05-06 | 1.44 | 1.45 | 1.44 | 1.44 | +0.84% | 0.02 | 1.13% |
| 2026-04-30 | 1.44 | 1.44 | 1.43 | 1.43 | -0.69% | 0.00 | 0.24% |
| 2026-04-29 | 1.43 | 1.45 | 1.43 | 1.44 | +0.14% | 0.00 | 0.16% |
| 2026-04-28 | 1.43 | 1.44 | 1.43 | 1.44 | +0.56% | 0.00 | 0.19% |
| 2026-04-27 | 1.43 | 1.44 | 1.43 | 1.43 | +0.07% | 0.00 | 0.15% |
| 2026-04-24 | 1.42 | 1.44 | 1.42 | 1.43 | -0.07% | 0.00 | 0.20% |
| 2026-04-23 | 1.46 | 1.48 | 1.42 | 1.43 | +0.77% | 0.01 | 0.63% |
| 2026-04-22 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 0.00 | 0.20% |