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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.57 | 1.54 | 1.55 | -0.71% | 28.91 | 3.65% |
| 2026-02-12 | 1.54 | 1.56 | 1.53 | 1.56 | +1.70% | 31.18 | 3.92% |
| 2026-02-11 | 1.54 | 1.54 | 1.53 | 1.53 | -1.10% | 23.24 | 2.95% |
| 2026-02-10 | 1.54 | 1.56 | 1.54 | 1.55 | +0.98% | 31.93 | 3.97% |
| 2026-02-09 | 1.53 | 1.54 | 1.52 | 1.53 | +2.40% | 35.06 | 4.38% |
| 2026-02-06 | 1.49 | 1.52 | 1.48 | 1.50 | -0.60% | 38.31 | 4.90% |
| 2026-02-05 | 1.51 | 1.52 | 1.49 | 1.51 | -1.50% | 44.10 | 5.66% |
| 2026-02-04 | 1.53 | 1.53 | 1.51 | 1.53 | -1.10% | 39.75 | 5.11% |
| 2026-02-03 | 1.55 | 1.56 | 1.50 | 1.55 | +1.31% | 47.24 | 6.07% |
| 2026-02-02 | 1.58 | 1.59 | 1.53 | 1.53 | -3.78% | 48.70 | 6.23% |
| 2026-01-30 | 1.58 | 1.60 | 1.54 | 1.59 | -0.06% | 51.10 | 6.39% |
| 2026-01-29 | 1.63 | 1.64 | 1.59 | 1.59 | -2.81% | 53.91 | 6.71% |
| 2026-01-28 | 1.65 | 1.65 | 1.62 | 1.64 | -0.30% | 51.39 | 6.26% |
| 2026-01-27 | 1.61 | 1.65 | 1.59 | 1.64 | +1.55% | 47.23 | 5.75% |
| 2026-01-26 | 1.64 | 1.66 | 1.61 | 1.61 | -1.22% | 43.15 | 5.21% |
| 2026-01-23 | 1.61 | 1.64 | 1.60 | 1.64 | +0.80% | 43.04 | 5.26% |
| 2026-01-22 | 1.64 | 1.66 | 1.61 | 1.62 | +0.37% | 44.57 | 5.42% |
| 2026-01-21 | 1.56 | 1.63 | 1.56 | 1.62 | +3.59% | 68.28 | 8.13% |
| 2026-01-20 | 1.58 | 1.60 | 1.55 | 1.56 | -1.64% | 60.29 | 7.23% |
| 2026-01-19 | 1.59 | 1.61 | 1.58 | 1.59 | -0.44% | 45.04 | 5.33% |