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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.33 | 1.27 | 1.29 | -4.24% | 0.03 | 5.57% |
| 2026-03-20 | 1.36 | 1.37 | 1.34 | 1.34 | -1.39% | 0.01 | 2.00% |
| 2026-03-19 | 1.39 | 1.39 | 1.36 | 1.36 | -1.87% | 0.02 | 4.26% |
| 2026-03-18 | 1.39 | 1.39 | 1.38 | 1.39 | -0.07% | 0.02 | 4.20% |
| 2026-03-17 | 1.40 | 1.41 | 1.39 | 1.39 | -0.79% | 0.02 | 3.49% |
| 2026-03-16 | 1.41 | 1.41 | 1.40 | 1.40 | -0.50% | 0.05 | 11.81% |
| 2026-03-13 | 1.42 | 1.43 | 1.41 | 1.41 | -0.78% | 0.00 | 0.48% |
| 2026-03-12 | 1.41 | 1.42 | 1.41 | 1.42 | +0.28% | 0.00 | 0.85% |
| 2026-03-11 | 1.40 | 1.42 | 1.40 | 1.42 | +0.93% | 0.00 | 0.92% |
| 2026-03-10 | 1.40 | 1.41 | 1.40 | 1.40 | +0.21% | 0.01 | 2.28% |
| 2026-03-09 | 1.41 | 1.41 | 1.38 | 1.40 | -0.57% | 0.01 | 2.93% |
| 2026-03-06 | 1.39 | 1.41 | 1.39 | 1.41 | +1.30% | 0.01 | 1.23% |
| 2026-03-05 | 1.39 | 1.40 | 1.39 | 1.39 | +0.43% | 0.00 | 0.41% |
| 2026-03-04 | 1.40 | 1.40 | 1.37 | 1.38 | -1.21% | 0.02 | 4.75% |
| 2026-03-03 | 1.43 | 1.44 | 1.40 | 1.40 | -1.96% | 0.01 | 2.80% |
| 2026-03-02 | 1.44 | 1.44 | 1.41 | 1.43 | -0.90% | 0.01 | 3.10% |
| 2026-02-27 | 1.43 | 1.44 | 1.43 | 1.44 | +0.77% | 0.01 | 1.35% |
| 2026-02-26 | 1.43 | 1.43 | 1.42 | 1.43 | +0.14% | 0.02 | 3.91% |
| 2026-02-25 | 1.42 | 1.44 | 1.42 | 1.43 | +1.06% | 0.01 | 1.70% |
| 2026-02-24 | 1.41 | 1.42 | 1.40 | 1.41 | +1.15% | 0.02 | 4.16% |