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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.36 | 1.36 | 1.36 | +0.15% | 0.01 | 1.26% |
| 2026-04-20 | 1.37 | 1.37 | 1.35 | 1.36 | -0.15% | 0.02 | 3.22% |
| 2026-04-17 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.01 | 2.06% |
| 2026-04-16 | 1.36 | 1.37 | 1.36 | 1.36 | +0.52% | 0.04 | 7.04% |
| 2026-04-15 | 1.35 | 1.36 | 1.35 | 1.36 | +0.44% | 0.02 | 3.96% |
| 2026-04-14 | 1.35 | 1.35 | 1.34 | 1.35 | +0.67% | 0.01 | 1.58% |
| 2026-04-13 | 1.35 | 1.35 | 1.34 | 1.34 | -0.89% | 0.01 | 1.18% |
| 2026-04-10 | 1.35 | 1.36 | 1.35 | 1.35 | +0.30% | 0.01 | 2.39% |
| 2026-04-09 | 1.35 | 1.36 | 1.34 | 1.35 | -0.95% | 0.02 | 3.45% |
| 2026-04-08 | 1.33 | 1.36 | 1.33 | 1.36 | +2.48% | 0.01 | 2.70% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.33 | +1.37% | 0.01 | 2.29% |
| 2026-04-03 | 1.35 | 1.35 | 1.31 | 1.31 | -2.24% | 0.01 | 1.30% |
| 2026-04-02 | 1.35 | 1.35 | 1.34 | 1.34 | -0.89% | 0.01 | 2.35% |
| 2026-04-01 | 1.35 | 1.35 | 1.34 | 1.35 | +1.58% | 0.02 | 4.14% |
| 2026-03-31 | 1.34 | 1.35 | 1.33 | 1.33 | -0.67% | 0.02 | 3.57% |
| 2026-03-30 | 1.34 | 1.34 | 1.32 | 1.34 | +0.22% | 0.02 | 4.79% |
| 2026-03-27 | 1.33 | 1.34 | 1.32 | 1.34 | +0.90% | 0.01 | 2.47% |
| 2026-03-26 | 1.33 | 1.34 | 1.32 | 1.33 | -0.45% | 0.01 | 2.20% |
| 2026-03-25 | 1.31 | 1.33 | 1.31 | 1.33 | +1.83% | 0.01 | 2.78% |
| 2026-03-24 | 1.29 | 1.31 | 1.28 | 1.31 | +1.71% | 0.02 | 4.24% |