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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.08 | 1.03 | 1.04 | -5.29% | 0.03 | 1.17% |
| 2026-03-20 | 1.12 | 1.13 | 1.10 | 1.10 | -1.44% | 0.06 | 2.08% |
| 2026-03-19 | 1.12 | 1.13 | 1.11 | 1.11 | -1.94% | 0.01 | 0.21% |
| 2026-03-18 | 1.13 | 1.14 | 1.12 | 1.14 | +0.98% | 0.06 | 1.97% |
| 2026-03-17 | 1.15 | 1.15 | 1.12 | 1.12 | -2.43% | 0.00 | 0.09% |
| 2026-03-16 | 1.16 | 1.16 | 1.14 | 1.15 | 0.00% | 0.04 | 1.45% |
| 2026-03-13 | 1.17 | 1.17 | 1.15 | 1.15 | -1.87% | 0.01 | 0.24% |
| 2026-03-12 | 1.17 | 1.18 | 1.16 | 1.17 | -0.17% | 0.02 | 0.71% |
| 2026-03-11 | 1.18 | 1.18 | 1.17 | 1.18 | 0.00% | 0.10 | 3.16% |
| 2026-03-10 | 1.15 | 1.18 | 1.15 | 1.18 | +2.08% | 0.00 | 0.13% |
| 2026-03-09 | 1.16 | 1.16 | 1.12 | 1.15 | -0.95% | 0.02 | 0.53% |
| 2026-03-06 | 1.15 | 1.16 | 1.15 | 1.16 | +0.95% | 0.05 | 1.51% |
| 2026-03-05 | 1.15 | 1.16 | 1.15 | 1.15 | +0.70% | 0.02 | 0.68% |
| 2026-03-04 | 1.14 | 1.16 | 1.14 | 1.14 | -0.26% | 0.10 | 3.34% |
| 2026-03-03 | 1.20 | 1.20 | 1.15 | 1.15 | -4.10% | 0.08 | 2.55% |
| 2026-03-02 | 1.20 | 1.20 | 1.18 | 1.20 | -0.50% | 0.07 | 2.02% |
| 2026-02-27 | 1.18 | 1.20 | 1.18 | 1.20 | +0.75% | 0.08 | 2.28% |
| 2026-02-26 | 1.17 | 1.19 | 1.17 | 1.19 | +1.27% | 0.10 | 3.09% |
| 2026-02-25 | 1.16 | 1.18 | 1.16 | 1.18 | +1.46% | 0.06 | 1.75% |
| 2026-02-24 | 1.16 | 1.17 | 1.15 | 1.16 | +0.61% | 0.01 | 0.30% |