sh.562510 - 华夏中证旅游主题ETF

0.61 -1.29%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-04-21	0.69	0.70	0.69	0.69	-0.14%	0.46	7.34%
2026-04-20	0.69	0.70	0.68	0.69	+0.73%	0.61	9.96%
2026-04-17	0.70	0.70	0.68	0.69	-1.71%	0.63	10.77%
2026-04-16	0.69	0.70	0.69	0.70	+1.15%	0.67	11.44%
2026-04-15	0.70	0.70	0.69	0.69	+0.43%	0.55	9.58%
2026-04-14	0.69	0.70	0.68	0.69	+0.15%	0.65	11.83%
2026-04-13	0.69	0.69	0.68	0.69	-0.43%	0.34	6.25%
2026-04-10	0.69	0.70	0.69	0.69	+0.14%	0.44	8.09%
2026-04-09	0.70	0.70	0.69	0.69	-2.68%	0.57	10.85%
2026-04-08	0.70	0.71	0.69	0.71	+4.57%	0.79	15.17%
2026-04-07	0.68	0.68	0.67	0.68	-0.15%	0.24	4.77%
2026-04-03	0.69	0.69	0.68	0.68	-1.88%	0.28	5.57%
2026-04-02	0.70	0.71	0.69	0.69	-2.39%	0.55	10.68%
2026-04-01	0.70	0.71	0.69	0.71	+3.05%	0.57	11.09%
2026-03-31	0.69	0.70	0.69	0.69	-0.58%	0.43	8.37%
2026-03-30	0.69	0.69	0.68	0.69	-0.72%	0.39	7.69%
2026-03-27	0.69	0.70	0.68	0.70	+0.87%	0.39	7.66%
2026-03-26	0.70	0.71	0.69	0.69	-1.28%	0.41	7.77%
2026-03-25	0.68	0.70	0.68	0.70	+3.09%	0.55	10.23%
2026-03-24	0.67	0.68	0.67	0.68	+2.26%	0.49	9.20%