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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.45 | 1.43 | 1.45 | -0.07% | 0.01 | 1.83% |
| 2026-04-20 | 1.44 | 1.45 | 1.44 | 1.45 | +0.62% | 0.03 | 4.54% |
| 2026-04-17 | 1.43 | 1.45 | 1.42 | 1.44 | +0.98% | 0.03 | 4.83% |
| 2026-04-16 | 1.42 | 1.43 | 1.41 | 1.43 | +1.35% | 0.01 | 1.95% |
| 2026-04-15 | 1.42 | 1.42 | 1.41 | 1.41 | -0.28% | 0.01 | 2.34% |
| 2026-04-14 | 1.41 | 1.41 | 1.40 | 1.41 | +1.44% | 0.03 | 4.20% |
| 2026-04-13 | 1.39 | 1.40 | 1.39 | 1.39 | -0.29% | 0.02 | 3.69% |
| 2026-04-10 | 1.40 | 1.40 | 1.39 | 1.40 | +1.45% | 0.04 | 7.50% |
| 2026-04-09 | 1.38 | 1.39 | 1.37 | 1.38 | -0.86% | 0.03 | 4.98% |
| 2026-04-08 | 1.32 | 1.39 | 1.32 | 1.39 | +5.07% | 0.04 | 7.20% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.32 | +0.38% | 0.04 | 6.44% |
| 2026-04-03 | 1.32 | 1.32 | 1.29 | 1.32 | 0.00% | 0.04 | 6.97% |
| 2026-04-02 | 1.34 | 1.34 | 1.31 | 1.32 | -2.01% | 0.03 | 5.35% |
| 2026-04-01 | 1.32 | 1.35 | 1.32 | 1.34 | +2.05% | 0.03 | 5.09% |
| 2026-03-31 | 1.34 | 1.34 | 1.32 | 1.32 | -1.86% | 0.04 | 7.02% |
| 2026-03-30 | 1.33 | 1.34 | 1.32 | 1.34 | 0.00% | 0.03 | 4.94% |
| 2026-03-27 | 1.32 | 1.35 | 1.31 | 1.34 | +1.74% | 0.02 | 4.31% |
| 2026-03-26 | 1.34 | 1.34 | 1.32 | 1.32 | -1.64% | 0.02 | 4.15% |
| 2026-03-25 | 1.32 | 1.35 | 1.32 | 1.34 | +2.05% | 0.05 | 8.40% |
| 2026-03-24 | 1.29 | 1.32 | 1.28 | 1.31 | +2.02% | 0.04 | 6.62% |