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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.38 | 1.32 | 1.33 | -4.25% | 58.05 | 8.47% |
| 2026-03-20 | 1.41 | 1.42 | 1.39 | 1.39 | -1.63% | 40.81 | 5.77% |
| 2026-03-19 | 1.42 | 1.43 | 1.41 | 1.41 | -2.35% | 39.16 | 5.61% |
| 2026-03-18 | 1.43 | 1.45 | 1.42 | 1.45 | +1.19% | 31.33 | 4.40% |
| 2026-03-17 | 1.46 | 1.46 | 1.43 | 1.43 | -2.06% | 32.75 | 4.58% |
| 2026-03-16 | 1.45 | 1.46 | 1.42 | 1.46 | +0.55% | 38.25 | 5.39% |
| 2026-03-13 | 1.45 | 1.47 | 1.44 | 1.45 | -0.41% | 26.89 | 3.77% |
| 2026-03-12 | 1.47 | 1.49 | 1.45 | 1.46 | -1.42% | 27.50 | 3.85% |
| 2026-03-11 | 1.50 | 1.50 | 1.47 | 1.48 | -1.20% | 30.02 | 4.15% |
| 2026-03-10 | 1.49 | 1.50 | 1.48 | 1.50 | +2.05% | 32.38 | 4.40% |
| 2026-03-09 | 1.46 | 1.47 | 1.42 | 1.47 | -1.74% | 41.56 | 5.88% |
| 2026-03-06 | 1.47 | 1.50 | 1.47 | 1.49 | +0.61% | 25.14 | 3.45% |
| 2026-03-05 | 1.49 | 1.50 | 1.47 | 1.48 | +1.58% | 40.60 | 5.45% |
| 2026-03-04 | 1.45 | 1.48 | 1.45 | 1.46 | -0.34% | 31.31 | 4.25% |
| 2026-03-03 | 1.54 | 1.55 | 1.46 | 1.46 | -5.18% | 59.09 | 8.11% |
| 2026-03-02 | 1.54 | 1.56 | 1.53 | 1.54 | -1.40% | 33.37 | 4.39% |
| 2026-02-27 | 1.55 | 1.57 | 1.54 | 1.57 | +0.13% | 30.05 | 3.90% |
| 2026-02-26 | 1.55 | 1.57 | 1.53 | 1.56 | +0.77% | 38.39 | 4.93% |
| 2026-02-25 | 1.55 | 1.56 | 1.53 | 1.55 | +0.58% | 32.22 | 4.13% |
| 2026-02-24 | 1.57 | 1.57 | 1.53 | 1.54 | -0.32% | 27.21 | 3.49% |