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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.46 | 1.43 | 1.45 | -0.41% | 1.23 | 8.09% |
| 2026-02-12 | 1.43 | 1.45 | 1.43 | 1.45 | +1.75% | 1.29 | 8.55% |
| 2026-02-11 | 1.43 | 1.44 | 1.43 | 1.43 | -0.83% | 1.03 | 6.90% |
| 2026-02-10 | 1.44 | 1.45 | 1.43 | 1.44 | +0.28% | 1.36 | 9.00% |
| 2026-02-09 | 1.42 | 1.44 | 1.42 | 1.43 | +2.43% | 1.35 | 8.99% |
| 2026-02-06 | 1.38 | 1.42 | 1.38 | 1.40 | -0.28% | 1.34 | 9.14% |
| 2026-02-05 | 1.40 | 1.41 | 1.39 | 1.40 | -1.40% | 1.31 | 8.92% |
| 2026-02-04 | 1.43 | 1.43 | 1.40 | 1.42 | -1.04% | 1.41 | 9.43% |
| 2026-02-03 | 1.43 | 1.44 | 1.40 | 1.44 | +2.42% | 1.56 | 10.43% |
| 2026-02-02 | 1.46 | 1.46 | 1.40 | 1.41 | -3.83% | 1.62 | 10.82% |
| 2026-01-30 | 1.46 | 1.47 | 1.42 | 1.46 | +0.07% | 1.42 | 9.31% |
| 2026-01-29 | 1.50 | 1.51 | 1.46 | 1.46 | -2.67% | 1.26 | 8.18% |
| 2026-01-28 | 1.51 | 1.52 | 1.49 | 1.50 | -0.53% | 1.56 | 10.04% |
| 2026-01-27 | 1.47 | 1.51 | 1.45 | 1.51 | +1.69% | 1.33 | 8.79% |
| 2026-01-26 | 1.52 | 1.52 | 1.47 | 1.48 | -2.24% | 1.09 | 7.07% |
| 2026-01-23 | 1.49 | 1.52 | 1.49 | 1.52 | +1.88% | 1.84 | 12.00% |
| 2026-01-22 | 1.49 | 1.51 | 1.48 | 1.49 | +0.20% | 1.79 | 11.71% |
| 2026-01-21 | 1.44 | 1.49 | 1.44 | 1.49 | +2.34% | 1.43 | 9.43% |
| 2026-01-20 | 1.48 | 1.49 | 1.44 | 1.45 | -1.63% | 1.45 | 9.68% |
| 2026-01-19 | 1.48 | 1.49 | 1.47 | 1.48 | -0.47% | 1.29 | 8.50% |