华夏上证智选科创板价值50策略ETF sh.589550
1.39
+1.38%
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 | 1.37 | 1.40 | 1.37 | 1.39 | +1.38% | 0.05 | 14.12% |
| 2026-05-21 | 1.41 | 1.44 | 1.37 | 1.38 | -2.20% | 0.07 | 17.65% |
| 2026-05-20 | 1.39 | 1.41 | 1.36 | 1.41 | +2.03% | 0.03 | 7.88% |
| 2026-05-19 | 1.36 | 1.38 | 1.34 | 1.38 | +2.07% | 0.03 | 8.74% |
| 2026-05-18 | 1.34 | 1.36 | 1.34 | 1.35 | +0.30% | 0.02 | 5.83% |
| 2026-05-15 | 1.36 | 1.39 | 1.34 | 1.35 | -1.25% | 0.02 | 4.19% |
| 2026-05-14 | 1.40 | 1.43 | 1.36 | 1.36 | -2.29% | 0.06 | 13.40% |
| 2026-05-13 | 1.36 | 1.40 | 1.33 | 1.40 | +2.80% | 0.16 | 40.04% |
| 2026-05-12 | 1.35 | 1.37 | 1.34 | 1.36 | +0.37% | 0.03 | 7.15% |
| 2026-05-11 | 1.32 | 1.36 | 1.32 | 1.35 | +2.66% | 0.03 | 7.21% |
| 2026-05-08 | 1.33 | 1.33 | 1.31 | 1.32 | -1.27% | 0.02 | 6.30% |
| 2026-05-07 | 1.32 | 1.33 | 1.31 | 1.33 | +0.98% | 0.02 | 4.51% |
| 2026-05-06 | 1.29 | 1.34 | 1.29 | 1.32 | +2.24% | 0.02 | 5.25% |
| 2026-04-30 | 1.26 | 1.29 | 1.26 | 1.29 | +2.22% | 0.03 | 7.93% |
| 2026-04-29 | 1.26 | 1.27 | 1.25 | 1.26 | +0.24% | 0.01 | 1.87% |
| 2026-04-28 | 1.28 | 1.28 | 1.26 | 1.26 | -0.86% | 0.02 | 4.89% |
| 2026-04-27 | 1.25 | 1.27 | 1.25 | 1.27 | +1.60% | 0.02 | 4.52% |
| 2026-04-24 | 1.23 | 1.25 | 1.23 | 1.25 | +0.97% | 0.01 | 3.55% |
| 2026-04-23 | 1.26 | 1.26 | 1.24 | 1.24 | -0.88% | 0.01 | 4.03% |
| 2026-04-22 | 1.24 | 1.48 | 1.22 | 1.25 | +0.97% | 0.02 | 4.70% |