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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.17 | 1.15 | 1.15 | -0.69% | 0.03 | 0.78% |
| 2026-02-12 | 1.16 | 1.17 | 1.15 | 1.16 | +0.69% | 0.05 | 1.34% |
| 2026-02-11 | 1.16 | 1.17 | 1.15 | 1.15 | -0.17% | 0.04 | 1.08% |
| 2026-02-10 | 1.16 | 1.16 | 1.15 | 1.16 | -0.09% | 0.08 | 2.24% |
| 2026-02-09 | 1.24 | 1.24 | 1.13 | 1.16 | +2.12% | 0.02 | 0.53% |
| 2026-02-06 | 1.13 | 1.15 | 1.12 | 1.13 | -0.35% | 0.01 | 0.21% |
| 2026-02-05 | 1.14 | 1.14 | 1.13 | 1.14 | -1.47% | 0.00 | 0.13% |
| 2026-02-04 | 1.15 | 1.15 | 1.13 | 1.15 | +0.26% | 0.05 | 1.42% |
| 2026-02-03 | 1.11 | 1.15 | 1.11 | 1.15 | +3.60% | 0.01 | 0.15% |
| 2026-02-02 | 1.15 | 1.15 | 1.11 | 1.11 | -4.31% | 0.01 | 0.40% |
| 2026-01-30 | 1.16 | 1.16 | 1.14 | 1.16 | +0.61% | 0.01 | 0.32% |
| 2026-01-29 | 1.17 | 1.18 | 1.15 | 1.15 | -1.20% | 0.13 | 3.49% |
| 2026-01-28 | 1.17 | 1.17 | 1.16 | 1.17 | +0.26% | 0.11 | 3.06% |
| 2026-01-27 | 1.15 | 1.17 | 1.13 | 1.17 | +0.87% | 0.22 | 5.68% |
| 2026-01-26 | 1.18 | 1.18 | 1.15 | 1.16 | -1.79% | 0.18 | 4.45% |
| 2026-01-23 | 1.16 | 1.18 | 1.16 | 1.18 | +2.17% | 0.08 | 2.02% |
| 2026-01-22 | 1.15 | 1.15 | 1.14 | 1.15 | +0.61% | 0.19 | 4.57% |
| 2026-01-21 | 1.13 | 1.15 | 1.13 | 1.14 | +1.33% | 0.08 | 1.82% |
| 2026-01-20 | 1.14 | 1.14 | 1.12 | 1.13 | -1.05% | 0.06 | 1.44% |
| 2026-01-19 | 1.14 | 1.15 | 1.14 | 1.14 | -0.70% | 0.01 | 0.18% |