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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.42 | 1.41 | 1.42 | -0.14% | 0.00 | 0.17% |
| 2026-04-20 | 1.40 | 1.42 | 1.40 | 1.42 | +1.21% | 0.00 | 0.05% |
| 2026-04-17 | 1.41 | 1.41 | 1.40 | 1.41 | -0.43% | 0.00 | 0.12% |
| 2026-04-16 | 1.41 | 1.42 | 1.41 | 1.41 | +0.36% | 0.01 | 0.57% |
| 2026-04-15 | 1.40 | 1.41 | 1.40 | 1.41 | +0.14% | 0.00 | 0.11% |
| 2026-04-14 | 1.40 | 1.40 | 1.39 | 1.40 | +0.86% | 0.01 | 0.54% |
| 2026-04-13 | 1.39 | 1.39 | 1.39 | 1.39 | -1.00% | 0.00 | 0.02% |
| 2026-04-10 | 1.40 | 1.41 | 1.40 | 1.41 | +0.79% | 0.00 | 0.02% |
| 2026-04-09 | 1.41 | 1.41 | 1.40 | 1.40 | -0.85% | 0.00 | 0.06% |
| 2026-04-08 | 1.38 | 1.41 | 1.38 | 1.41 | +2.33% | 0.00 | 0.10% |
| 2026-04-07 | 1.36 | 1.38 | 1.36 | 1.38 | +0.88% | 0.00 | 0.07% |
| 2026-04-03 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 0.00 | 0.21% |
| 2026-04-02 | 1.40 | 1.41 | 1.38 | 1.38 | -1.21% | 0.01 | 0.70% |
| 2026-04-01 | 1.39 | 1.42 | 1.39 | 1.40 | +1.08% | 0.01 | 0.55% |
| 2026-03-31 | 1.40 | 1.40 | 1.39 | 1.39 | -0.79% | 0.00 | 0.16% |
| 2026-03-30 | 1.39 | 1.40 | 1.39 | 1.40 | -0.29% | 0.00 | 0.03% |
| 2026-03-27 | 1.39 | 1.40 | 1.39 | 1.40 | +0.65% | 0.00 | 0.08% |
| 2026-03-26 | 1.40 | 1.41 | 1.39 | 1.39 | -1.07% | 0.00 | 0.14% |
| 2026-03-25 | 1.38 | 1.41 | 1.38 | 1.41 | +1.74% | 0.01 | 0.69% |
| 2026-03-24 | 1.38 | 1.38 | 1.36 | 1.38 | +2.22% | 0.02 | 1.71% |