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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.43 | 1.45 | -1.36% | 0.20 | 3.65% |
| 2026-04-20 | 1.45 | 1.49 | 1.45 | 1.47 | +1.17% | 0.27 | 4.81% |
| 2026-04-17 | 1.46 | 1.46 | 1.44 | 1.45 | -0.62% | 0.19 | 3.44% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.46 | +1.67% | 0.19 | 3.37% |
| 2026-04-15 | 1.46 | 1.46 | 1.43 | 1.44 | -0.96% | 0.26 | 4.58% |
| 2026-04-14 | 1.43 | 1.46 | 1.43 | 1.45 | +3.20% | 0.26 | 4.45% |
| 2026-04-13 | 1.38 | 1.42 | 1.37 | 1.41 | +1.44% | 0.17 | 2.95% |
| 2026-04-10 | 1.37 | 1.40 | 1.37 | 1.39 | +2.06% | 0.15 | 2.63% |
| 2026-04-09 | 1.36 | 1.38 | 1.35 | 1.36 | -2.09% | 0.28 | 5.03% |
| 2026-04-08 | 1.33 | 1.39 | 1.33 | 1.39 | +7.01% | 0.96 | 17.87% |
| 2026-04-07 | 1.29 | 1.31 | 1.29 | 1.30 | +0.78% | 0.16 | 3.08% |
| 2026-04-03 | 1.30 | 1.31 | 1.28 | 1.29 | -0.77% | 0.11 | 2.08% |
| 2026-04-02 | 1.34 | 1.34 | 1.29 | 1.30 | -3.13% | 0.19 | 3.80% |
| 2026-04-01 | 1.34 | 1.35 | 1.33 | 1.34 | +2.37% | 0.18 | 3.40% |
| 2026-03-31 | 1.33 | 1.34 | 1.31 | 1.31 | -2.02% | 0.18 | 3.48% |
| 2026-03-30 | 1.32 | 1.34 | 1.31 | 1.34 | -0.67% | 0.16 | 3.17% |
| 2026-03-27 | 1.32 | 1.35 | 1.31 | 1.34 | +0.52% | 0.23 | 4.43% |
| 2026-03-26 | 1.36 | 1.37 | 1.33 | 1.34 | -2.97% | 0.18 | 3.57% |
| 2026-03-25 | 1.35 | 1.39 | 1.35 | 1.38 | +2.38% | 0.32 | 6.02% |
| 2026-03-24 | 1.33 | 1.35 | 1.30 | 1.35 | +2.67% | 0.27 | 5.48% |