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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.38 | 1.30 | 1.31 | -5.75% | 0.40 | 8.12% |
| 2026-03-20 | 1.45 | 1.45 | 1.39 | 1.39 | -3.80% | 0.27 | 5.22% |
| 2026-03-19 | 1.46 | 1.46 | 1.44 | 1.45 | -2.30% | 0.24 | 4.51% |
| 2026-03-18 | 1.44 | 1.48 | 1.44 | 1.48 | +3.35% | 0.30 | 5.64% |
| 2026-03-17 | 1.47 | 1.47 | 1.43 | 1.43 | -2.78% | 0.16 | 2.96% |
| 2026-03-16 | 1.46 | 1.48 | 1.44 | 1.47 | +1.17% | 0.23 | 4.35% |
| 2026-03-13 | 1.48 | 1.49 | 1.45 | 1.46 | -2.21% | 0.35 | 6.56% |
| 2026-03-12 | 1.50 | 1.52 | 1.48 | 1.49 | -1.00% | 0.17 | 3.19% |
| 2026-03-11 | 1.52 | 1.53 | 1.50 | 1.50 | -0.86% | 0.24 | 4.24% |
| 2026-03-10 | 1.52 | 1.53 | 1.49 | 1.52 | +1.54% | 0.37 | 6.72% |
| 2026-03-09 | 1.43 | 1.50 | 1.43 | 1.50 | +2.33% | 0.64 | 12.36% |
| 2026-03-06 | 1.42 | 1.46 | 1.42 | 1.46 | +2.03% | 0.16 | 3.13% |
| 2026-03-05 | 1.43 | 1.44 | 1.42 | 1.43 | +2.29% | 0.30 | 5.78% |
| 2026-03-04 | 1.39 | 1.43 | 1.39 | 1.40 | +0.14% | 0.22 | 4.25% |
| 2026-03-03 | 1.48 | 1.48 | 1.39 | 1.40 | -5.60% | 0.33 | 6.48% |
| 2026-03-02 | 1.50 | 1.51 | 1.47 | 1.48 | -2.95% | 0.20 | 3.87% |
| 2026-02-27 | 1.48 | 1.53 | 1.48 | 1.53 | +1.94% | 0.28 | 5.15% |
| 2026-02-26 | 1.50 | 1.50 | 1.48 | 1.50 | +0.13% | 0.23 | 4.23% |
| 2026-02-25 | 1.50 | 1.50 | 1.48 | 1.50 | -0.40% | 0.21 | 3.94% |
| 2026-02-24 | 1.55 | 1.56 | 1.49 | 1.50 | -3.04% | 0.50 | 9.40% |