华夏中证全指信息技术ETF sh.562560
2.46
+3.89%
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 | 2.37 | 2.46 | 2.37 | 2.46 | +3.89% | 0.01 | 1.74% |
| 2026-05-21 | 2.42 | 2.55 | 2.36 | 2.37 | -2.87% | 0.04 | 7.60% |
| 2026-05-20 | 2.44 | 2.44 | 2.37 | 2.44 | +1.54% | 0.04 | 7.97% |
| 2026-05-19 | 2.31 | 2.40 | 2.28 | 2.40 | +2.91% | 0.03 | 5.41% |
| 2026-05-18 | 2.35 | 2.37 | 2.27 | 2.33 | +1.17% | 0.01 | 2.45% |
| 2026-05-15 | 2.32 | 2.38 | 2.27 | 2.31 | -2.29% | 0.04 | 8.03% |
| 2026-05-14 | 2.42 | 2.42 | 2.34 | 2.36 | -2.07% | 0.01 | 1.86% |
| 2026-05-13 | 2.29 | 2.41 | 2.28 | 2.41 | +3.26% | 0.02 | 4.77% |
| 2026-05-12 | 2.34 | 2.35 | 2.31 | 2.33 | -0.21% | 0.04 | 8.05% |
| 2026-05-11 | 2.27 | 2.35 | 2.27 | 2.34 | +4.70% | 0.01 | 2.53% |
| 2026-05-08 | 2.30 | 2.39 | 2.22 | 2.23 | -1.28% | 0.09 | 18.72% |
| 2026-05-07 | 2.21 | 2.26 | 2.21 | 2.26 | +2.26% | 0.02 | 4.01% |
| 2026-05-06 | 2.13 | 2.25 | 2.13 | 2.21 | +4.04% | 0.01 | 1.20% |
| 2026-04-30 | 2.05 | 2.13 | 2.05 | 2.13 | +2.11% | 0.00 | 0.97% |
| 2026-04-29 | 2.05 | 2.11 | 2.04 | 2.08 | -0.19% | 0.01 | 1.19% |
| 2026-04-28 | 2.16 | 2.18 | 2.06 | 2.09 | -1.09% | 0.02 | 4.21% |
| 2026-04-27 | 2.06 | 2.12 | 2.06 | 2.11 | +3.13% | 0.01 | 2.80% |
| 2026-04-24 | 2.04 | 2.06 | 2.01 | 2.05 | -0.20% | 0.01 | 1.20% |
| 2026-04-23 | 2.07 | 2.08 | 2.02 | 2.05 | -0.34% | 0.01 | 1.80% |
| 2026-04-22 | 2.00 | 2.06 | 2.00 | 2.06 | +2.64% | 0.01 | 3.02% |