华夏上证科创板50成份ETF sh.588000
1.89
+1.45%
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 | 1.87 | 1.90 | 1.84 | 1.89 | +1.45% | 59.68 | 9.14% |
| 2026-05-21 | 1.97 | 1.99 | 1.85 | 1.86 | -3.68% | 84.76 | 12.47% |
| 2026-05-20 | 1.86 | 1.93 | 1.86 | 1.93 | +3.21% | 75.43 | 11.02% |
| 2026-05-19 | 1.79 | 1.87 | 1.76 | 1.87 | +3.77% | 68.69 | 10.47% |
| 2026-05-18 | 1.77 | 1.84 | 1.77 | 1.80 | +0.90% | 59.96 | 8.89% |
| 2026-05-15 | 1.81 | 1.86 | 1.76 | 1.79 | -1.54% | 79.59 | 11.68% |
| 2026-05-14 | 1.88 | 1.90 | 1.81 | 1.81 | -2.68% | 64.12 | 9.08% |
| 2026-05-13 | 1.78 | 1.87 | 1.77 | 1.86 | +2.70% | 62.12 | 8.88% |
| 2026-05-12 | 1.80 | 1.84 | 1.78 | 1.82 | +0.28% | 52.40 | 7.44% |
| 2026-05-11 | 1.78 | 1.82 | 1.76 | 1.81 | +4.86% | 66.47 | 9.26% |
| 2026-05-08 | 1.74 | 1.75 | 1.71 | 1.73 | -2.37% | 47.88 | 6.95% |
| 2026-05-07 | 1.75 | 1.77 | 1.73 | 1.77 | +1.43% | 41.25 | 5.85% |
| 2026-05-06 | 1.72 | 1.81 | 1.71 | 1.74 | +5.44% | 76.67 | 10.35% |
| 2026-04-30 | 1.59 | 1.67 | 1.59 | 1.65 | +5.02% | 84.01 | 11.46% |
| 2026-04-29 | 1.55 | 1.58 | 1.53 | 1.57 | +0.45% | 35.73 | 5.13% |
| 2026-04-28 | 1.58 | 1.61 | 1.56 | 1.57 | -1.45% | 36.70 | 5.18% |
| 2026-04-27 | 1.55 | 1.60 | 1.54 | 1.59 | +3.92% | 52.11 | 7.22% |
| 2026-04-24 | 1.51 | 1.55 | 1.49 | 1.53 | +1.53% | 50.22 | 7.09% |
| 2026-04-23 | 1.54 | 1.54 | 1.49 | 1.51 | -1.37% | 38.85 | 5.47% |
| 2026-04-22 | 1.50 | 1.53 | 1.50 | 1.53 | +1.66% | 35.77 | 4.98% |