华夏上证科创板综合ETF sh.589000
1.72
+2.02%
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 | 1.69 | 1.72 | 1.67 | 1.72 | +2.02% | 1.83 | 13.08% |
| 2026-05-21 | 1.77 | 1.79 | 1.68 | 1.68 | -4.38% | 2.01 | 13.78% |
| 2026-05-20 | 1.71 | 1.76 | 1.71 | 1.76 | +2.27% | 2.50 | 16.66% |
| 2026-05-19 | 1.67 | 1.72 | 1.64 | 1.72 | +2.57% | 1.59 | 11.00% |
| 2026-05-18 | 1.65 | 1.70 | 1.65 | 1.68 | +1.02% | 1.54 | 10.61% |
| 2026-05-15 | 1.67 | 1.71 | 1.63 | 1.66 | -1.13% | 1.98 | 13.55% |
| 2026-05-14 | 1.73 | 1.73 | 1.67 | 1.68 | -2.27% | 1.90 | 12.25% |
| 2026-05-13 | 1.66 | 1.72 | 1.65 | 1.72 | +1.90% | 1.60 | 10.37% |
| 2026-05-12 | 1.68 | 1.70 | 1.66 | 1.69 | +0.18% | 1.47 | 9.52% |
| 2026-05-11 | 1.65 | 1.69 | 1.64 | 1.68 | +3.13% | 1.45 | 9.56% |
| 2026-05-08 | 1.63 | 1.64 | 1.61 | 1.63 | -1.03% | 1.14 | 7.71% |
| 2026-05-07 | 1.62 | 1.65 | 1.60 | 1.65 | +1.98% | 1.16 | 7.77% |
| 2026-05-06 | 1.59 | 1.65 | 1.59 | 1.62 | +3.72% | 1.32 | 8.82% |
| 2026-04-30 | 1.51 | 1.56 | 1.51 | 1.56 | +3.38% | 1.07 | 7.63% |
| 2026-04-29 | 1.50 | 1.51 | 1.47 | 1.51 | +0.67% | 1.03 | 7.58% |
| 2026-04-28 | 1.51 | 1.53 | 1.49 | 1.50 | -1.51% | 0.98 | 7.11% |
| 2026-04-27 | 1.48 | 1.52 | 1.48 | 1.52 | +2.63% | 0.98 | 7.11% |
| 2026-04-24 | 1.47 | 1.49 | 1.45 | 1.48 | +0.68% | 0.90 | 6.62% |
| 2026-04-23 | 1.50 | 1.50 | 1.45 | 1.47 | -1.67% | 1.17 | 8.54% |
| 2026-04-22 | 1.47 | 1.50 | 1.46 | 1.50 | +1.77% | 0.71 | 5.15% |