华夏中证智选1000价值稳健策略ETF sh.562530
1.30
+0.70%
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 | 1.29 | 1.30 | 1.29 | 1.30 | +0.70% | 0.05 | 9.38% |
| 2026-05-21 | 1.32 | 1.33 | 1.29 | 1.29 | -2.12% | 0.04 | 7.69% |
| 2026-05-20 | 1.33 | 1.33 | 1.31 | 1.32 | -0.90% | 0.05 | 8.74% |
| 2026-05-19 | 1.31 | 1.33 | 1.31 | 1.33 | +0.83% | 0.06 | 11.61% |
| 2026-05-18 | 1.33 | 1.33 | 1.31 | 1.32 | -0.60% | 0.05 | 8.99% |
| 2026-05-15 | 1.34 | 1.35 | 1.32 | 1.33 | -1.26% | 0.05 | 9.02% |
| 2026-05-14 | 1.36 | 1.36 | 1.35 | 1.35 | -1.54% | 0.02 | 4.47% |
| 2026-05-13 | 1.37 | 1.40 | 1.36 | 1.37 | +0.29% | 0.05 | 9.35% |
| 2026-05-12 | 1.37 | 1.37 | 1.36 | 1.36 | -0.87% | 0.05 | 9.31% |
| 2026-05-11 | 1.36 | 1.38 | 1.36 | 1.38 | +0.73% | 0.02 | 4.23% |
| 2026-05-08 | 1.37 | 1.37 | 1.35 | 1.36 | +0.37% | 0.01 | 1.28% |
| 2026-05-07 | 1.36 | 1.36 | 1.36 | 1.36 | +0.15% | 0.02 | 4.08% |
| 2026-05-06 | 1.35 | 1.36 | 1.35 | 1.36 | +0.89% | 0.02 | 3.69% |
| 2026-04-30 | 1.35 | 1.35 | 1.34 | 1.35 | -0.66% | 0.00 | 0.59% |
| 2026-04-29 | 1.33 | 1.36 | 1.33 | 1.35 | +1.42% | 0.01 | 1.18% |
| 2026-04-28 | 1.33 | 1.34 | 1.33 | 1.34 | -0.37% | 0.01 | 2.74% |
| 2026-04-27 | 1.34 | 1.35 | 1.34 | 1.34 | -0.81% | 0.01 | 2.25% |
| 2026-04-24 | 1.35 | 1.35 | 1.35 | 1.35 | -1.02% | 0.02 | 3.35% |
| 2026-04-23 | 1.38 | 1.38 | 1.36 | 1.37 | -0.29% | 0.02 | 4.14% |
| 2026-04-22 | 1.35 | 1.37 | 1.35 | 1.37 | +0.44% | 0.02 | 4.12% |