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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.47 | 1.45 | 1.45 | -1.43% | 0.04 | 5.70% |
| 2026-02-12 | 1.45 | 1.47 | 1.45 | 1.47 | +1.17% | 0.03 | 5.22% |
| 2026-02-11 | 1.45 | 1.46 | 1.45 | 1.45 | +0.14% | 0.04 | 5.48% |
| 2026-02-10 | 1.45 | 1.45 | 1.44 | 1.45 | -0.07% | 0.03 | 5.20% |
| 2026-02-09 | 1.42 | 1.45 | 1.42 | 1.45 | +2.33% | 0.05 | 7.63% |
| 2026-02-06 | 1.42 | 1.44 | 1.40 | 1.42 | -0.63% | 0.04 | 6.06% |
| 2026-02-05 | 1.44 | 1.44 | 1.42 | 1.43 | -1.38% | 0.03 | 4.69% |
| 2026-02-04 | 1.46 | 1.46 | 1.43 | 1.45 | -1.03% | 0.01 | 2.06% |
| 2026-02-03 | 1.44 | 1.46 | 1.43 | 1.46 | +2.67% | 0.02 | 3.74% |
| 2026-02-02 | 1.48 | 1.48 | 1.42 | 1.42 | -3.66% | 0.04 | 6.01% |
| 2026-01-30 | 1.48 | 1.49 | 1.44 | 1.48 | +0.07% | 0.03 | 4.80% |
| 2026-01-29 | 1.49 | 1.50 | 1.48 | 1.48 | -1.20% | 0.01 | 1.90% |
| 2026-01-28 | 1.50 | 1.50 | 1.49 | 1.49 | +0.27% | 0.04 | 5.86% |
| 2026-01-27 | 1.49 | 1.49 | 1.45 | 1.49 | +0.13% | 0.02 | 2.99% |
| 2026-01-26 | 1.51 | 1.52 | 1.47 | 1.49 | -1.06% | 0.05 | 8.08% |
| 2026-01-23 | 1.48 | 1.51 | 1.48 | 1.50 | +1.90% | 0.04 | 6.19% |
| 2026-01-22 | 1.47 | 1.48 | 1.47 | 1.48 | +0.27% | 0.02 | 3.10% |
| 2026-01-21 | 1.45 | 1.48 | 1.45 | 1.47 | +0.96% | 0.04 | 7.33% |
| 2026-01-20 | 1.47 | 1.47 | 1.44 | 1.46 | -0.34% | 0.05 | 8.38% |
| 2026-01-19 | 1.44 | 1.48 | 1.44 | 1.46 | +0.14% | 0.07 | 11.85% |