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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.32 | 1.26 | 1.27 | -4.67% | 1.36 | 10.18% |
| 2026-03-20 | 1.35 | 1.36 | 1.33 | 1.33 | -1.34% | 1.64 | 11.57% |
| 2026-03-19 | 1.35 | 1.36 | 1.34 | 1.35 | -2.18% | 1.76 | 12.27% |
| 2026-03-18 | 1.36 | 1.38 | 1.35 | 1.38 | +1.55% | 1.65 | 11.48% |
| 2026-03-17 | 1.39 | 1.39 | 1.35 | 1.36 | -2.38% | 1.84 | 12.75% |
| 2026-03-16 | 1.38 | 1.39 | 1.36 | 1.39 | +0.58% | 1.84 | 12.87% |
| 2026-03-13 | 1.39 | 1.41 | 1.38 | 1.38 | -1.43% | 1.64 | 11.30% |
| 2026-03-12 | 1.41 | 1.42 | 1.39 | 1.40 | -1.06% | 1.35 | 9.26% |
| 2026-03-11 | 1.43 | 1.44 | 1.41 | 1.42 | -0.98% | 1.65 | 11.22% |
| 2026-03-10 | 1.40 | 1.43 | 1.40 | 1.43 | +3.03% | 1.35 | 9.16% |
| 2026-03-09 | 1.37 | 1.39 | 1.34 | 1.39 | -1.21% | 1.88 | 13.35% |
| 2026-03-06 | 1.39 | 1.42 | 1.38 | 1.41 | +0.79% | 1.49 | 10.21% |
| 2026-03-05 | 1.39 | 1.41 | 1.39 | 1.39 | +1.53% | 1.39 | 9.42% |
| 2026-03-04 | 1.36 | 1.40 | 1.36 | 1.37 | -0.72% | 1.19 | 8.07% |
| 2026-03-03 | 1.45 | 1.47 | 1.38 | 1.38 | -5.14% | 2.41 | 16.09% |
| 2026-03-02 | 1.45 | 1.48 | 1.45 | 1.46 | -1.22% | 1.74 | 11.43% |
| 2026-02-27 | 1.45 | 1.48 | 1.45 | 1.48 | +0.41% | 1.49 | 9.77% |
| 2026-02-26 | 1.45 | 1.48 | 1.44 | 1.47 | +1.10% | 1.73 | 11.48% |
| 2026-02-25 | 1.44 | 1.46 | 1.43 | 1.45 | +1.32% | 1.55 | 10.31% |
| 2026-02-24 | 1.46 | 1.46 | 1.43 | 1.44 | -0.69% | 1.31 | 8.74% |