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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.01 | 2.01 | 1.97 | 2.00 | -0.05% | 0.00 | 0.68% |
| 2026-04-20 | 1.97 | 2.02 | 1.97 | 2.00 | +1.73% | 0.01 | 1.20% |
| 2026-04-17 | 1.95 | 1.98 | 1.95 | 1.97 | +0.82% | 0.00 | 0.27% |
| 2026-04-16 | 1.93 | 1.96 | 1.93 | 1.96 | +1.88% | 0.00 | 0.35% |
| 2026-04-15 | 1.94 | 1.96 | 1.91 | 1.92 | -1.13% | 0.00 | 0.58% |
| 2026-04-14 | 1.93 | 1.95 | 1.93 | 1.94 | +2.43% | 0.00 | 1.05% |
| 2026-04-13 | 1.91 | 1.92 | 1.88 | 1.90 | +0.48% | 0.00 | 1.22% |
| 2026-04-10 | 1.87 | 1.89 | 1.85 | 1.89 | +2.56% | 0.00 | 0.66% |
| 2026-04-09 | 1.82 | 1.86 | 1.82 | 1.84 | +0.05% | 0.01 | 1.47% |
| 2026-04-08 | 1.76 | 1.84 | 1.76 | 1.84 | +6.49% | 0.01 | 2.11% |
| 2026-04-07 | 1.72 | 1.74 | 1.72 | 1.73 | +0.58% | 0.00 | 0.19% |
| 2026-04-03 | 1.75 | 1.77 | 1.72 | 1.72 | +0.06% | 0.00 | 0.23% |
| 2026-04-02 | 1.76 | 1.76 | 1.71 | 1.72 | -2.56% | 0.00 | 0.98% |
| 2026-04-01 | 1.75 | 1.77 | 1.75 | 1.76 | +2.33% | 0.00 | 0.65% |
| 2026-03-31 | 1.73 | 1.77 | 1.72 | 1.72 | -1.99% | 0.00 | 0.13% |
| 2026-03-30 | 1.74 | 1.75 | 1.72 | 1.75 | -0.51% | 0.00 | 1.18% |
| 2026-03-27 | 1.74 | 1.78 | 1.72 | 1.76 | +0.11% | 0.00 | 0.85% |
| 2026-03-26 | 1.80 | 1.82 | 1.75 | 1.76 | -1.73% | 0.00 | 0.31% |
| 2026-03-25 | 1.81 | 1.81 | 1.78 | 1.79 | +2.28% | 0.01 | 1.74% |
| 2026-03-24 | 1.74 | 1.75 | 1.71 | 1.75 | +0.69% | 0.01 | 2.73% |