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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.52 | 1.52 | 1.49 | 1.50 | -1.51% | 34.92 | 4.93% |
| 2026-04-20 | 1.50 | 1.53 | 1.50 | 1.53 | +1.87% | 36.56 | 5.03% |
| 2026-04-17 | 1.49 | 1.51 | 1.49 | 1.50 | +0.07% | 29.58 | 4.10% |
| 2026-04-16 | 1.49 | 1.50 | 1.48 | 1.50 | +1.08% | 33.86 | 4.73% |
| 2026-04-15 | 1.49 | 1.51 | 1.47 | 1.48 | +0.20% | 45.38 | 6.22% |
| 2026-04-14 | 1.47 | 1.48 | 1.46 | 1.48 | +2.14% | 38.80 | 5.31% |
| 2026-04-13 | 1.43 | 1.47 | 1.42 | 1.45 | +0.77% | 37.61 | 5.12% |
| 2026-04-10 | 1.43 | 1.46 | 1.43 | 1.44 | +1.55% | 36.78 | 5.01% |
| 2026-04-09 | 1.41 | 1.44 | 1.40 | 1.42 | -0.70% | 38.29 | 5.29% |
| 2026-04-08 | 1.39 | 1.43 | 1.39 | 1.43 | +6.18% | 56.26 | 7.82% |
| 2026-04-07 | 1.33 | 1.35 | 1.33 | 1.34 | +1.36% | 30.33 | 4.35% |
| 2026-04-03 | 1.33 | 1.34 | 1.32 | 1.32 | -0.45% | 23.29 | 3.40% |
| 2026-04-02 | 1.36 | 1.36 | 1.32 | 1.33 | -2.85% | 35.81 | 5.29% |
| 2026-04-01 | 1.35 | 1.37 | 1.35 | 1.37 | +3.40% | 41.02 | 5.82% |
| 2026-03-31 | 1.36 | 1.37 | 1.32 | 1.32 | -2.58% | 34.58 | 5.00% |
| 2026-03-30 | 1.35 | 1.36 | 1.34 | 1.36 | -0.80% | 28.24 | 4.07% |
| 2026-03-27 | 1.33 | 1.38 | 1.33 | 1.37 | +0.96% | 31.23 | 4.46% |
| 2026-03-26 | 1.38 | 1.39 | 1.35 | 1.36 | -2.02% | 26.79 | 3.84% |
| 2026-03-25 | 1.36 | 1.40 | 1.36 | 1.39 | +1.91% | 46.15 | 6.41% |
| 2026-03-24 | 1.34 | 1.36 | 1.32 | 1.36 | +2.26% | 45.33 | 6.54% |