华夏中证智选1000成长创新策略ETF sh.562520
1.54
+2.67%
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 | 1.50 | 1.54 | 1.50 | 1.54 | +2.67% | 0.09 | 14.43% |
| 2026-05-21 | 1.55 | 1.56 | 1.49 | 1.50 | -3.42% | 0.09 | 13.30% |
| 2026-05-20 | 1.54 | 1.55 | 1.53 | 1.55 | +0.58% | 0.05 | 7.76% |
| 2026-05-19 | 1.52 | 1.54 | 1.50 | 1.54 | +1.05% | 0.06 | 9.26% |
| 2026-05-18 | 1.51 | 1.53 | 1.51 | 1.52 | +0.20% | 0.06 | 9.39% |
| 2026-05-15 | 1.53 | 1.54 | 1.50 | 1.52 | +0.13% | 0.08 | 12.34% |
| 2026-05-14 | 1.55 | 1.55 | 1.52 | 1.52 | -2.25% | 0.02 | 3.47% |
| 2026-05-13 | 1.52 | 1.55 | 1.52 | 1.55 | +2.17% | 0.06 | 8.57% |
| 2026-05-12 | 1.52 | 1.53 | 1.51 | 1.52 | -0.46% | 0.06 | 9.34% |
| 2026-05-11 | 1.50 | 1.53 | 1.50 | 1.53 | +2.14% | 0.02 | 3.37% |
| 2026-05-08 | 1.49 | 1.50 | 1.48 | 1.50 | +0.54% | 0.07 | 10.88% |
| 2026-05-07 | 1.47 | 1.49 | 1.47 | 1.49 | +1.15% | 0.02 | 3.36% |
| 2026-05-06 | 1.45 | 1.48 | 1.45 | 1.47 | +1.45% | 0.01 | 2.03% |
| 2026-04-30 | 1.44 | 1.46 | 1.44 | 1.45 | +0.76% | 0.02 | 2.92% |
| 2026-04-29 | 1.42 | 1.44 | 1.42 | 1.44 | +1.41% | 0.02 | 2.78% |
| 2026-04-28 | 1.44 | 1.44 | 1.42 | 1.42 | -1.73% | 0.03 | 4.13% |
| 2026-04-27 | 1.44 | 1.45 | 1.43 | 1.45 | +0.84% | 0.03 | 4.16% |
| 2026-04-24 | 1.45 | 1.45 | 1.43 | 1.43 | -0.97% | 0.03 | 5.00% |
| 2026-04-23 | 1.47 | 1.48 | 1.44 | 1.45 | -1.77% | 0.04 | 5.81% |
| 2026-04-22 | 1.44 | 1.47 | 1.44 | 1.47 | +1.59% | 0.01 | 2.19% |