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
2026-02-13	0.81	0.82	0.81	0.81	-0.61%	0.98	14.17%
2026-02-12	0.83	0.83	0.81	0.81	-2.16%	1.67	20.97%
2026-02-11	0.84	0.84	0.83	0.83	-1.07%	0.57	6.92%
2026-02-10	0.84	0.85	0.83	0.84	-0.71%	1.10	12.75%
2026-02-09	0.83	0.85	0.83	0.85	+1.80%	0.70	8.02%
2026-02-06	0.84	0.84	0.83	0.83	-1.54%	0.81	9.39%
2026-02-05	0.83	0.85	0.83	0.84	+1.44%	1.71	21.37%
2026-02-04	0.81	0.83	0.81	0.83	+2.84%	1.23	16.46%
2026-02-03	0.80	0.81	0.79	0.81	+1.63%	0.88	12.79%
2026-02-02	0.80	0.82	0.79	0.80	-1.24%	0.74	10.96%
2026-01-30	0.81	0.81	0.80	0.81	-0.25%	0.60	8.97%
2026-01-29	0.80	0.81	0.79	0.81	+1.38%	0.54	8.23%
2026-01-28	0.80	0.81	0.80	0.80	-1.36%	0.69	10.43%
2026-01-27	0.82	0.82	0.80	0.81	-1.46%	0.43	6.44%
2026-01-26	0.83	0.84	0.82	0.82	-1.08%	0.42	6.37%
2026-01-23	0.83	0.84	0.83	0.83	-0.48%	0.53	8.07%
2026-01-22	0.84	0.84	0.83	0.83	-0.48%	0.62	9.50%
2026-01-21	0.84	0.84	0.83	0.84	-0.95%	0.63	9.77%
2026-01-20	0.84	0.85	0.83	0.85	+1.20%	0.90	14.12%
2026-01-19	0.80	0.84	0.80	0.84	+4.37%	0.86	13.93%