华夏中证信息技术应用创新产业ETF sh.562570
1.53
+2.01%
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 | 1.51 | 1.53 | 1.49 | 1.53 | +2.01% | 0.34 | 6.25% |
| 2026-05-21 | 1.58 | 1.60 | 1.49 | 1.50 | -4.29% | 0.38 | 6.86% |
| 2026-05-20 | 1.57 | 1.58 | 1.55 | 1.56 | -0.76% | 0.25 | 4.44% |
| 2026-05-19 | 1.56 | 1.57 | 1.53 | 1.57 | +0.70% | 0.27 | 4.83% |
| 2026-05-18 | 1.52 | 1.58 | 1.52 | 1.56 | +1.96% | 0.27 | 4.84% |
| 2026-05-15 | 1.56 | 1.58 | 1.52 | 1.53 | -2.17% | 0.28 | 5.08% |
| 2026-05-14 | 1.63 | 1.64 | 1.57 | 1.57 | -3.51% | 0.36 | 6.28% |
| 2026-05-13 | 1.56 | 1.63 | 1.55 | 1.62 | +2.27% | 0.52 | 8.98% |
| 2026-05-12 | 1.60 | 1.62 | 1.58 | 1.59 | -1.79% | 0.87 | 14.16% |
| 2026-05-11 | 1.61 | 1.63 | 1.58 | 1.62 | +2.86% | 0.76 | 11.92% |
| 2026-05-08 | 1.56 | 1.59 | 1.56 | 1.57 | 0.00% | 0.45 | 6.80% |
| 2026-05-07 | 1.58 | 1.58 | 1.55 | 1.57 | +0.06% | 0.66 | 9.61% |
| 2026-05-06 | 1.50 | 1.59 | 1.50 | 1.57 | +7.45% | 1.88 | 31.24% |
| 2026-04-30 | 1.46 | 1.47 | 1.44 | 1.46 | +0.69% | 0.22 | 4.01% |
| 2026-04-29 | 1.43 | 1.45 | 1.43 | 1.45 | +1.11% | 0.19 | 3.47% |
| 2026-04-28 | 1.49 | 1.49 | 1.43 | 1.44 | -3.10% | 0.28 | 5.07% |
| 2026-04-27 | 1.47 | 1.49 | 1.45 | 1.48 | +1.44% | 0.23 | 4.01% |
| 2026-04-24 | 1.45 | 1.48 | 1.43 | 1.46 | +0.41% | 0.25 | 4.47% |
| 2026-04-23 | 1.48 | 1.49 | 1.44 | 1.46 | -1.49% | 0.37 | 6.61% |
| 2026-04-22 | 1.44 | 1.48 | 1.44 | 1.48 | +1.86% | 0.20 | 3.56% |