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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.33 | 1.32 | 1.33 | -0.45% | 0.01 | 2.34% |
| 2026-02-12 | 1.32 | 1.34 | 1.32 | 1.33 | +0.68% | 0.01 | 2.07% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.32 | -0.38% | 0.00 | 0.78% |
| 2026-02-10 | 1.32 | 1.33 | 1.32 | 1.33 | -0.30% | 0.00 | 0.85% |
| 2026-02-09 | 1.43 | 1.43 | 1.32 | 1.33 | +1.60% | 0.02 | 4.97% |
| 2026-02-06 | 1.30 | 1.32 | 1.30 | 1.31 | +0.46% | 0.01 | 2.95% |
| 2026-02-05 | 1.31 | 1.31 | 1.30 | 1.30 | -1.29% | 0.01 | 1.35% |
| 2026-02-04 | 1.33 | 1.33 | 1.30 | 1.32 | -0.60% | 0.01 | 2.58% |
| 2026-02-03 | 1.30 | 1.33 | 1.29 | 1.33 | +2.70% | 0.05 | 10.05% |
| 2026-02-02 | 1.29 | 1.34 | 1.29 | 1.29 | -3.00% | 0.02 | 3.70% |
| 2026-01-30 | 1.34 | 1.34 | 1.31 | 1.33 | -0.37% | 0.01 | 1.94% |
| 2026-01-29 | 1.39 | 1.39 | 1.33 | 1.34 | -3.46% | 0.04 | 9.03% |
| 2026-01-28 | 1.39 | 1.39 | 1.37 | 1.39 | -0.22% | 0.01 | 1.56% |
| 2026-01-27 | 1.39 | 1.39 | 1.35 | 1.39 | +0.36% | 0.01 | 2.12% |
| 2026-01-26 | 1.38 | 1.40 | 1.37 | 1.39 | +0.29% | 0.01 | 1.68% |
| 2026-01-23 | 1.35 | 1.39 | 1.35 | 1.38 | +2.07% | 0.02 | 4.72% |
| 2026-01-22 | 1.36 | 1.38 | 1.35 | 1.35 | +0.22% | 0.01 | 2.31% |
| 2026-01-21 | 1.33 | 1.36 | 1.33 | 1.35 | +1.73% | 0.02 | 4.49% |
| 2026-01-20 | 1.35 | 1.35 | 1.32 | 1.33 | -1.26% | 0.00 | 0.94% |
| 2026-01-19 | 1.32 | 1.35 | 1.32 | 1.34 | +0.75% | 0.02 | 4.19% |