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
2026-03-23	0.70	0.70	0.66	0.67	-5.94%	0.62	11.76%
2026-03-20	0.72	0.72	0.71	0.71	-0.84%	0.46	8.28%
2026-03-19	0.72	0.72	0.71	0.71	-2.46%	0.44	8.13%
2026-03-18	0.74	0.74	0.72	0.73	-0.95%	0.36	6.64%
2026-03-17	0.74	0.75	0.73	0.74	+0.41%	0.62	11.25%
2026-03-16	0.73	0.74	0.73	0.73	+0.27%	0.39	7.20%
2026-03-13	0.73	0.74	0.73	0.73	+0.14%	0.39	7.26%
2026-03-12	0.73	0.73	0.73	0.73	-0.14%	0.32	6.10%
2026-03-11	0.74	0.74	0.73	0.73	-0.68%	0.37	7.09%
2026-03-10	0.73	0.74	0.73	0.74	+1.23%	0.43	8.35%
2026-03-09	0.73	0.73	0.72	0.73	-2.28%	0.39	7.82%
2026-03-06	0.73	0.75	0.73	0.75	+1.36%	0.37	7.12%
2026-03-05	0.74	0.75	0.73	0.74	-0.54%	0.62	11.52%
2026-03-04	0.74	0.75	0.74	0.74	-1.07%	0.32	5.86%
2026-03-03	0.76	0.76	0.75	0.75	-1.58%	0.47	8.44%
2026-03-02	0.77	0.77	0.76	0.76	-2.94%	0.56	9.73%
2026-02-27	0.78	0.79	0.78	0.78	+0.38%	0.34	5.60%
2026-02-26	0.78	0.79	0.78	0.78	-0.51%	0.37	5.99%
2026-02-25	0.78	0.79	0.78	0.78	+0.26%	0.79	12.34%
2026-02-24	0.80	0.81	0.78	0.78	-3.34%	1.42	21.17%