华夏中证旅游主题ETF sh.562510
0.61
-1.29%
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 | 0.62 | 0.62 | 0.61 | 0.61 | -1.29% | 0.54 | 8.51% |
| 2026-05-21 | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.46 | 7.04% |
| 2026-05-20 | 0.62 | 0.62 | 0.61 | 0.62 | -0.96% | 0.53 | 8.29% |
| 2026-05-19 | 0.62 | 0.63 | 0.62 | 0.63 | +0.81% | 0.35 | 5.43% |
| 2026-05-18 | 0.63 | 0.63 | 0.62 | 0.62 | -1.43% | 0.40 | 6.31% |
| 2026-05-15 | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 0.31 | 4.91% |
| 2026-05-14 | 0.65 | 0.65 | 0.64 | 0.64 | -1.53% | 0.36 | 5.54% |
| 2026-05-13 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.45 | 7.05% |
| 2026-05-12 | 0.66 | 0.66 | 0.65 | 0.65 | -1.21% | 0.62 | 9.92% |
| 2026-05-11 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | 0.44 | 7.00% |
| 2026-05-08 | 0.66 | 0.67 | 0.66 | 0.67 | +0.76% | 0.61 | 9.63% |
| 2026-05-07 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.39 | 6.23% |
| 2026-05-06 | 0.67 | 0.67 | 0.66 | 0.66 | -1.34% | 0.52 | 8.37% |
| 2026-04-30 | 0.68 | 0.68 | 0.67 | 0.67 | -0.89% | 0.55 | 8.56% |
| 2026-04-29 | 0.66 | 0.68 | 0.66 | 0.68 | +2.27% | 0.87 | 13.12% |
| 2026-04-28 | 0.67 | 0.67 | 0.66 | 0.66 | -1.64% | 0.67 | 10.54% |
| 2026-04-27 | 0.67 | 0.67 | 0.66 | 0.67 | -0.30% | 0.44 | 7.06% |
| 2026-04-24 | 0.68 | 0.68 | 0.67 | 0.67 | -0.74% | 0.43 | 6.72% |
| 2026-04-23 | 0.68 | 0.69 | 0.68 | 0.68 | -1.02% | 0.54 | 8.57% |
| 2026-04-22 | 0.69 | 0.69 | 0.68 | 0.69 | -1.01% | 0.47 | 7.56% |