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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.19 | 1.18 | 1.19 | +0.08% | 0.06 | 2.51% |
| 2026-04-20 | 1.19 | 1.19 | 1.19 | 1.19 | +0.59% | 0.03 | 1.29% |
| 2026-04-17 | 1.17 | 1.19 | 1.17 | 1.19 | +1.02% | 0.04 | 1.67% |
| 2026-04-16 | 1.16 | 1.17 | 1.15 | 1.17 | +1.30% | 0.06 | 2.14% |
| 2026-04-15 | 1.16 | 1.17 | 1.15 | 1.16 | -0.34% | 0.09 | 3.28% |
| 2026-04-14 | 1.15 | 1.16 | 1.14 | 1.16 | +1.75% | 0.06 | 2.39% |
| 2026-04-13 | 1.14 | 1.14 | 1.13 | 1.14 | +0.26% | 0.06 | 2.32% |
| 2026-04-10 | 1.15 | 1.15 | 1.13 | 1.14 | +0.89% | 0.05 | 1.73% |
| 2026-04-09 | 1.14 | 1.14 | 1.12 | 1.13 | -0.53% | 0.01 | 0.48% |
| 2026-04-08 | 1.10 | 1.14 | 1.10 | 1.14 | +4.61% | 0.00 | 0.18% |
| 2026-04-07 | 1.08 | 1.09 | 1.08 | 1.08 | +0.46% | 0.01 | 0.37% |
| 2026-04-03 | 1.09 | 1.09 | 1.08 | 1.08 | -0.37% | 0.01 | 0.49% |
| 2026-04-02 | 1.10 | 1.10 | 1.08 | 1.08 | -1.99% | 0.02 | 0.69% |
| 2026-04-01 | 1.09 | 1.11 | 1.09 | 1.11 | +2.60% | 0.01 | 0.46% |
| 2026-03-31 | 1.09 | 1.11 | 1.08 | 1.08 | -1.82% | 0.01 | 0.33% |
| 2026-03-30 | 1.09 | 1.10 | 1.08 | 1.10 | +0.09% | 0.01 | 0.34% |
| 2026-03-27 | 1.08 | 1.10 | 1.07 | 1.10 | +1.67% | 0.02 | 0.66% |
| 2026-03-26 | 1.09 | 1.10 | 1.08 | 1.08 | -1.46% | 0.10 | 3.64% |
| 2026-03-25 | 1.08 | 1.11 | 1.08 | 1.09 | +2.34% | 0.03 | 1.28% |
| 2026-03-24 | 1.11 | 1.11 | 1.04 | 1.07 | +2.98% | 0.04 | 1.66% |