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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.34 | 1.27 | 1.29 | -4.73% | 0.05 | 7.98% |
| 2026-03-20 | 1.37 | 1.38 | 1.35 | 1.35 | -0.95% | 0.04 | 6.78% |
| 2026-03-19 | 1.40 | 1.40 | 1.36 | 1.36 | -2.50% | 0.03 | 4.65% |
| 2026-03-18 | 1.39 | 1.40 | 1.38 | 1.40 | +0.86% | 0.02 | 3.91% |
| 2026-03-17 | 1.41 | 1.42 | 1.39 | 1.39 | -1.84% | 0.01 | 1.50% |
| 2026-03-16 | 1.41 | 1.42 | 1.40 | 1.41 | -0.28% | 0.03 | 4.27% |
| 2026-03-13 | 1.43 | 1.43 | 1.41 | 1.42 | -1.25% | 0.04 | 6.12% |
| 2026-03-12 | 1.45 | 1.45 | 1.42 | 1.44 | -0.90% | 0.01 | 2.07% |
| 2026-03-11 | 1.46 | 1.46 | 1.44 | 1.45 | -0.21% | 0.02 | 2.62% |
| 2026-03-10 | 1.42 | 1.45 | 1.42 | 1.45 | +2.04% | 0.05 | 7.28% |
| 2026-03-09 | 1.43 | 1.43 | 1.38 | 1.42 | -0.63% | 0.05 | 7.76% |
| 2026-03-06 | 1.41 | 1.44 | 1.41 | 1.43 | +1.20% | 0.04 | 5.62% |
| 2026-03-05 | 1.41 | 1.43 | 1.41 | 1.42 | +1.00% | 0.02 | 3.80% |
| 2026-03-04 | 1.41 | 1.43 | 1.40 | 1.40 | -0.99% | 0.02 | 3.49% |
| 2026-03-03 | 1.48 | 1.48 | 1.41 | 1.42 | -4.07% | 0.04 | 6.19% |
| 2026-03-02 | 1.48 | 1.49 | 1.46 | 1.48 | -0.67% | 0.02 | 3.92% |
| 2026-02-27 | 1.48 | 1.49 | 1.47 | 1.49 | -0.20% | 0.03 | 4.90% |
| 2026-02-26 | 1.47 | 1.49 | 1.46 | 1.49 | +1.09% | 0.02 | 3.73% |
| 2026-02-25 | 1.47 | 1.48 | 1.46 | 1.47 | +0.89% | 0.03 | 3.83% |
| 2026-02-24 | 1.47 | 1.47 | 1.44 | 1.46 | +0.83% | 0.04 | 6.10% |