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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.82 | 1.82 | 1.74 | 1.74 | -4.45% | 0.00 | 1.00% |
| 2026-03-20 | 1.86 | 1.87 | 1.82 | 1.82 | -1.35% | 0.00 | 0.92% |
| 2026-03-19 | 1.90 | 1.90 | 1.84 | 1.85 | -2.58% | 0.00 | 0.39% |
| 2026-03-18 | 1.86 | 1.90 | 1.84 | 1.90 | +1.83% | 0.00 | 0.28% |
| 2026-03-17 | 1.91 | 1.91 | 1.86 | 1.86 | -2.26% | 0.01 | 2.32% |
| 2026-03-16 | 1.89 | 1.91 | 1.85 | 1.91 | +1.11% | 0.04 | 9.32% |
| 2026-03-13 | 1.88 | 1.90 | 1.88 | 1.88 | -1.15% | 0.00 | 0.51% |
| 2026-03-12 | 1.92 | 1.94 | 1.89 | 1.91 | -0.94% | 0.00 | 0.95% |
| 2026-03-11 | 1.93 | 1.95 | 1.92 | 1.92 | -0.47% | 0.03 | 7.17% |
| 2026-03-10 | 1.95 | 2.06 | 1.91 | 1.93 | +2.60% | 0.04 | 9.91% |
| 2026-03-09 | 1.91 | 1.91 | 1.82 | 1.88 | -1.46% | 0.00 | 0.83% |
| 2026-03-06 | 1.90 | 1.92 | 1.90 | 1.91 | +0.42% | 0.00 | 0.22% |
| 2026-03-05 | 1.90 | 1.94 | 1.90 | 1.90 | +1.76% | 0.01 | 1.16% |
| 2026-03-04 | 1.89 | 1.90 | 1.83 | 1.87 | -0.74% | 0.01 | 1.42% |
| 2026-03-03 | 1.98 | 1.98 | 1.88 | 1.89 | -5.23% | 0.01 | 3.03% |
| 2026-03-02 | 2.01 | 2.12 | 1.94 | 1.99 | -0.85% | 0.00 | 0.54% |
| 2026-02-27 | 2.01 | 2.03 | 1.98 | 2.01 | -0.30% | 0.05 | 10.52% |
| 2026-02-26 | 2.02 | 2.18 | 1.96 | 2.01 | +1.41% | 0.05 | 10.27% |
| 2026-02-25 | 1.98 | 1.99 | 1.96 | 1.98 | +0.97% | 0.00 | 0.25% |
| 2026-02-24 | 1.97 | 1.98 | 1.94 | 1.97 | +0.72% | 0.00 | 0.24% |