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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.48 | 1.45 | 1.47 | -0.54% | 1.04 | 7.44% |
| 2026-04-20 | 1.47 | 1.48 | 1.47 | 1.48 | +0.61% | 1.03 | 7.22% |
| 2026-04-17 | 1.46 | 1.47 | 1.45 | 1.47 | +0.75% | 0.86 | 6.15% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +1.53% | 1.04 | 7.46% |
| 2026-04-15 | 1.44 | 1.46 | 1.43 | 1.44 | +0.42% | 1.21 | 8.63% |
| 2026-04-14 | 1.41 | 1.43 | 1.41 | 1.43 | +2.22% | 1.19 | 8.51% |
| 2026-04-13 | 1.38 | 1.41 | 1.38 | 1.40 | +0.58% | 1.05 | 7.58% |
| 2026-04-10 | 1.39 | 1.41 | 1.38 | 1.39 | +1.09% | 1.12 | 8.07% |
| 2026-04-09 | 1.37 | 1.39 | 1.37 | 1.38 | -0.72% | 1.08 | 7.91% |
| 2026-04-08 | 1.35 | 1.39 | 1.34 | 1.39 | +5.64% | 1.15 | 8.41% |
| 2026-04-07 | 1.29 | 1.32 | 1.29 | 1.31 | +0.77% | 1.20 | 8.97% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.30 | +0.08% | 1.34 | 10.00% |
| 2026-04-02 | 1.32 | 1.33 | 1.29 | 1.30 | -2.55% | 1.03 | 7.60% |
| 2026-04-01 | 1.32 | 1.34 | 1.31 | 1.33 | +3.41% | 1.16 | 8.42% |
| 2026-03-31 | 1.33 | 1.33 | 1.29 | 1.29 | -2.57% | 1.27 | 9.41% |
| 2026-03-30 | 1.30 | 1.32 | 1.30 | 1.32 | +0.08% | 1.47 | 11.04% |
| 2026-03-27 | 1.28 | 1.33 | 1.28 | 1.32 | +1.46% | 1.09 | 8.13% |
| 2026-03-26 | 1.33 | 1.33 | 1.30 | 1.30 | -1.81% | 1.43 | 10.54% |
| 2026-03-25 | 1.32 | 1.34 | 1.31 | 1.33 | +1.61% | 1.16 | 8.37% |
| 2026-03-24 | 1.28 | 1.31 | 1.26 | 1.31 | +3.24% | 1.91 | 14.45% |