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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.25 | 1.23 | 1.24 | -0.40% | 0.02 | 5.07% |
| 2026-04-20 | 1.24 | 1.25 | 1.24 | 1.24 | +0.65% | 0.01 | 1.83% |
| 2026-04-17 | 1.24 | 1.24 | 1.23 | 1.24 | -0.08% | 0.01 | 2.37% |
| 2026-04-16 | 1.22 | 1.24 | 1.22 | 1.24 | +1.23% | 0.00 | 0.58% |
| 2026-04-15 | 1.22 | 1.24 | 1.22 | 1.22 | -0.16% | 0.00 | 0.90% |
| 2026-04-14 | 1.21 | 1.22 | 1.21 | 1.22 | +1.16% | 0.00 | 1.18% |
| 2026-04-13 | 1.21 | 1.22 | 1.21 | 1.21 | -0.33% | 0.01 | 3.51% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.21 | +1.25% | 0.01 | 2.30% |
| 2026-04-09 | 1.20 | 1.21 | 1.19 | 1.20 | -0.74% | 0.01 | 3.49% |
| 2026-04-08 | 1.16 | 1.21 | 1.16 | 1.21 | +4.59% | 0.01 | 3.88% |
| 2026-04-07 | 1.15 | 1.16 | 1.15 | 1.16 | +0.79% | 0.03 | 6.95% |
| 2026-04-03 | 1.16 | 1.16 | 1.14 | 1.15 | -0.35% | 0.02 | 5.14% |
| 2026-04-02 | 1.17 | 1.17 | 1.15 | 1.15 | -2.54% | 0.01 | 1.92% |
| 2026-04-01 | 1.16 | 1.18 | 1.16 | 1.18 | +1.90% | 0.01 | 3.55% |
| 2026-03-31 | 1.17 | 1.18 | 1.15 | 1.16 | -0.52% | 0.01 | 3.24% |
| 2026-03-30 | 1.17 | 1.17 | 1.15 | 1.16 | -0.60% | 0.01 | 1.83% |
| 2026-03-27 | 1.15 | 1.18 | 1.15 | 1.17 | +1.47% | 0.04 | 12.11% |
| 2026-03-26 | 1.18 | 1.18 | 1.15 | 1.15 | -1.37% | 0.02 | 5.24% |
| 2026-03-25 | 1.15 | 1.19 | 1.15 | 1.17 | +0.95% | 0.04 | 11.89% |
| 2026-03-24 | 1.14 | 1.16 | 1.13 | 1.16 | +2.84% | 0.02 | 5.01% |