华夏上证580ETF sh.530530
1.27
+2.75%
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 | 1.29 | 1.29 | 1.25 | 1.27 | +2.75% | 0.01 | 0.41% |
| 2026-05-21 | 1.29 | 1.29 | 1.24 | 1.24 | -3.67% | 0.01 | 0.46% |
| 2026-05-20 | 1.28 | 1.28 | 1.27 | 1.28 | +0.16% | 0.01 | 0.51% |
| 2026-05-19 | 1.25 | 1.28 | 1.25 | 1.28 | +1.67% | 0.05 | 2.35% |
| 2026-05-18 | 1.26 | 1.27 | 1.25 | 1.26 | 0.00% | 0.06 | 2.55% |
| 2026-05-15 | 1.27 | 1.28 | 1.25 | 1.26 | -1.02% | 0.05 | 2.47% |
| 2026-05-14 | 1.30 | 1.30 | 1.27 | 1.27 | -2.30% | 0.03 | 1.42% |
| 2026-05-13 | 1.28 | 1.30 | 1.27 | 1.30 | +1.01% | 0.02 | 1.00% |
| 2026-05-12 | 1.29 | 1.29 | 1.28 | 1.29 | -0.15% | 0.07 | 2.96% |
| 2026-05-11 | 1.27 | 1.29 | 1.27 | 1.29 | +1.97% | 0.05 | 2.17% |
| 2026-05-08 | 1.26 | 1.27 | 1.25 | 1.27 | +0.72% | 0.05 | 2.33% |
| 2026-05-07 | 1.23 | 1.26 | 1.23 | 1.26 | +2.03% | 0.13 | 5.33% |
| 2026-05-06 | 1.22 | 1.24 | 1.22 | 1.23 | +1.82% | 0.02 | 1.00% |
| 2026-04-30 | 1.20 | 1.21 | 1.20 | 1.21 | +1.00% | 0.02 | 0.85% |
| 2026-04-29 | 1.18 | 1.20 | 1.18 | 1.20 | +1.18% | 0.02 | 0.80% |
| 2026-04-28 | 1.19 | 1.20 | 1.18 | 1.18 | -1.17% | 0.09 | 3.62% |
| 2026-04-27 | 1.19 | 1.21 | 1.18 | 1.20 | +0.25% | 0.04 | 1.53% |
| 2026-04-24 | 1.20 | 1.20 | 1.19 | 1.20 | -0.25% | 0.03 | 1.37% |
| 2026-04-23 | 1.22 | 1.22 | 1.19 | 1.20 | -1.56% | 0.09 | 3.77% |
| 2026-04-22 | 1.19 | 1.22 | 1.19 | 1.22 | +2.01% | 0.15 | 5.81% |