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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.12 | 1.13 | -4.81% | 0.02 | 4.35% |
| 2026-03-20 | 1.21 | 1.22 | 1.18 | 1.18 | -1.09% | 0.02 | 4.38% |
| 2026-03-19 | 1.22 | 1.22 | 1.20 | 1.20 | -2.60% | 0.00 | 0.49% |
| 2026-03-18 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 0.00 | 1.17% |
| 2026-03-17 | 1.25 | 1.25 | 1.23 | 1.23 | -1.69% | 0.00 | 0.89% |
| 2026-03-16 | 1.25 | 1.25 | 1.23 | 1.25 | +0.08% | 0.01 | 3.81% |
| 2026-03-13 | 1.28 | 1.28 | 1.24 | 1.25 | -0.64% | 0.02 | 4.00% |
| 2026-03-12 | 1.27 | 1.27 | 1.25 | 1.25 | -0.48% | 0.01 | 2.38% |
| 2026-03-11 | 1.27 | 1.27 | 1.26 | 1.26 | -1.10% | 0.00 | 0.80% |
| 2026-03-10 | 1.26 | 1.28 | 1.26 | 1.27 | +1.60% | 0.01 | 2.90% |
| 2026-03-09 | 1.27 | 1.27 | 1.23 | 1.25 | -1.57% | 0.00 | 0.30% |
| 2026-03-06 | 1.26 | 1.28 | 1.25 | 1.27 | +1.52% | 0.00 | 0.29% |
| 2026-03-05 | 1.25 | 1.35 | 1.25 | 1.25 | +0.48% | 0.02 | 3.88% |
| 2026-03-04 | 1.23 | 1.26 | 1.23 | 1.25 | -0.64% | 0.01 | 2.67% |
| 2026-03-03 | 1.32 | 1.32 | 1.25 | 1.26 | -4.92% | 0.03 | 6.51% |
| 2026-03-02 | 1.33 | 1.33 | 1.31 | 1.32 | -0.90% | 0.01 | 1.88% |
| 2026-02-27 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 0.03 | 7.21% |
| 2026-02-26 | 1.32 | 1.34 | 1.32 | 1.34 | +0.75% | 0.01 | 3.07% |
| 2026-02-25 | 1.32 | 1.33 | 1.32 | 1.33 | +0.61% | 0.02 | 3.72% |
| 2026-02-24 | 1.32 | 1.33 | 1.31 | 1.32 | -0.53% | 0.00 | 0.49% |