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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.97 | 1.97 | 1.95 | 1.95 | -0.20% | 0.00 | 0.35% |
| 2026-02-12 | 1.93 | 1.96 | 1.93 | 1.96 | +1.40% | 0.00 | 1.01% |
| 2026-02-11 | 1.95 | 1.95 | 1.93 | 1.93 | -0.57% | 0.00 | 0.48% |
| 2026-02-10 | 1.95 | 1.96 | 1.94 | 1.94 | +0.21% | 0.00 | 0.72% |
| 2026-02-09 | 1.91 | 1.94 | 1.91 | 1.94 | +2.44% | 0.01 | 1.48% |
| 2026-02-06 | 1.90 | 1.91 | 1.84 | 1.89 | -0.47% | 0.00 | 0.41% |
| 2026-02-05 | 1.90 | 1.95 | 1.88 | 1.90 | -1.09% | 0.01 | 1.20% |
| 2026-02-04 | 1.94 | 1.94 | 1.90 | 1.92 | -0.98% | 0.01 | 1.48% |
| 2026-02-03 | 1.94 | 1.95 | 1.91 | 1.94 | +1.20% | 0.01 | 1.36% |
| 2026-02-02 | 1.99 | 1.99 | 1.91 | 1.92 | -4.20% | 0.01 | 1.94% |
| 2026-01-30 | 2.03 | 2.03 | 1.93 | 2.00 | +0.35% | 0.02 | 5.03% |
| 2026-01-29 | 2.05 | 2.05 | 1.99 | 1.99 | -3.54% | 0.02 | 5.06% |
| 2026-01-28 | 2.07 | 2.08 | 2.04 | 2.06 | -0.63% | 0.02 | 4.47% |
| 2026-01-27 | 2.02 | 2.10 | 1.99 | 2.08 | +2.67% | 0.07 | 15.09% |
| 2026-01-26 | 2.08 | 2.08 | 2.02 | 2.02 | -1.80% | 0.00 | 1.06% |
| 2026-01-23 | 2.03 | 2.06 | 2.03 | 2.06 | +0.44% | 0.00 | 0.88% |
| 2026-01-22 | 2.08 | 2.08 | 2.03 | 2.05 | +0.10% | 0.00 | 0.65% |
| 2026-01-21 | 2.00 | 2.06 | 2.00 | 2.05 | +2.45% | 0.01 | 1.21% |
| 2026-01-20 | 2.03 | 2.04 | 1.99 | 2.00 | -1.19% | 0.01 | 1.13% |
| 2026-01-19 | 2.06 | 2.06 | 2.02 | 2.02 | -1.75% | 0.02 | 3.07% |