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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.49 | 1.50 | 1.48 | 1.48 | -1.14% | 0.00 | 0.19% |
| 2026-02-12 | 1.51 | 1.51 | 1.50 | 1.50 | -0.40% | 0.01 | 0.39% |
| 2026-02-11 | 1.51 | 1.51 | 1.50 | 1.50 | -0.60% | 0.00 | 0.04% |
| 2026-02-10 | 1.50 | 1.51 | 1.50 | 1.51 | +0.73% | 0.00 | 0.18% |
| 2026-02-09 | 1.50 | 1.51 | 1.50 | 1.50 | +0.40% | 0.07 | 4.49% |
| 2026-02-06 | 1.49 | 1.50 | 1.48 | 1.49 | -0.13% | 0.01 | 0.51% |
| 2026-02-05 | 1.48 | 1.50 | 1.48 | 1.50 | +0.67% | 0.01 | 0.34% |
| 2026-02-04 | 1.48 | 1.49 | 1.47 | 1.49 | +0.75% | 0.01 | 0.93% |
| 2026-02-03 | 1.47 | 1.48 | 1.46 | 1.48 | +1.10% | 0.02 | 1.43% |
| 2026-02-02 | 1.49 | 1.50 | 1.46 | 1.46 | -1.82% | 0.01 | 0.46% |
| 2026-01-30 | 1.50 | 1.50 | 1.48 | 1.49 | -1.46% | 0.05 | 3.09% |
| 2026-01-29 | 1.49 | 1.51 | 1.49 | 1.51 | +1.14% | 0.03 | 1.82% |
| 2026-01-28 | 1.49 | 1.50 | 1.48 | 1.49 | -0.73% | 0.02 | 1.07% |
| 2026-01-27 | 1.49 | 1.50 | 1.48 | 1.50 | +0.81% | 0.00 | 0.14% |
| 2026-01-26 | 1.49 | 1.51 | 1.48 | 1.49 | +0.13% | 0.00 | 0.14% |
| 2026-01-23 | 1.48 | 1.49 | 1.48 | 1.49 | +0.47% | 0.00 | 0.30% |
| 2026-01-22 | 1.46 | 1.48 | 1.46 | 1.48 | +1.09% | 0.03 | 1.79% |
| 2026-01-21 | 1.47 | 1.47 | 1.46 | 1.47 | -0.20% | 0.00 | 0.32% |
| 2026-01-20 | 1.45 | 1.47 | 1.45 | 1.47 | +0.82% | 0.01 | 0.91% |
| 2026-01-19 | 1.47 | 1.47 | 1.45 | 1.46 | -0.55% | 0.01 | 0.67% |