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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.41 | 1.40 | 1.40 | -1.41% | 0.01 | 1.96% |
| 2026-02-12 | 1.42 | 1.42 | 1.41 | 1.42 | -0.42% | 0.00 | 0.64% |
| 2026-02-11 | 1.42 | 1.43 | 1.42 | 1.42 | +0.07% | 0.00 | 0.71% |
| 2026-02-10 | 1.42 | 1.42 | 1.41 | 1.42 | +0.21% | 0.01 | 1.95% |
| 2026-02-09 | 1.40 | 1.42 | 1.40 | 1.42 | +1.14% | 0.01 | 1.53% |
| 2026-02-06 | 1.39 | 1.42 | 1.39 | 1.40 | +0.14% | 0.02 | 4.28% |
| 2026-02-05 | 1.41 | 1.41 | 1.40 | 1.40 | -0.85% | 0.00 | 0.74% |
| 2026-02-04 | 1.39 | 1.41 | 1.39 | 1.41 | +0.86% | 0.01 | 2.71% |
| 2026-02-03 | 1.37 | 1.40 | 1.37 | 1.40 | +2.19% | 0.04 | 7.54% |
| 2026-02-02 | 1.40 | 1.41 | 1.37 | 1.37 | -3.11% | 0.02 | 5.07% |
| 2026-01-30 | 1.40 | 1.42 | 1.40 | 1.42 | -0.42% | 0.02 | 4.51% |
| 2026-01-29 | 1.39 | 1.43 | 1.39 | 1.42 | -0.07% | 0.01 | 1.34% |
| 2026-01-28 | 1.40 | 1.43 | 1.40 | 1.42 | +0.42% | 0.03 | 6.29% |
| 2026-01-27 | 1.45 | 1.46 | 1.40 | 1.42 | -1.32% | 0.03 | 5.90% |
| 2026-01-26 | 1.45 | 1.45 | 1.41 | 1.44 | +0.56% | 0.03 | 6.61% |
| 2026-01-23 | 1.41 | 1.43 | 1.40 | 1.43 | +1.78% | 0.05 | 10.10% |
| 2026-01-22 | 1.39 | 1.40 | 1.39 | 1.40 | +1.15% | 0.03 | 5.31% |
| 2026-01-21 | 1.39 | 1.40 | 1.38 | 1.39 | -0.14% | 0.02 | 3.87% |
| 2026-01-20 | 1.38 | 1.39 | 1.38 | 1.39 | +0.58% | 0.02 | 4.17% |
| 2026-01-19 | 1.38 | 1.38 | 1.36 | 1.38 | -0.65% | 0.03 | 5.23% |