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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.58 | 1.54 | 1.55 | -0.45% | 0.21 | 3.75% |
| 2026-02-12 | 1.53 | 1.56 | 1.52 | 1.55 | +2.37% | 0.28 | 5.23% |
| 2026-02-11 | 1.52 | 1.53 | 1.51 | 1.52 | +0.13% | 0.17 | 3.22% |
| 2026-02-10 | 1.52 | 1.52 | 1.50 | 1.52 | +0.46% | 0.30 | 5.67% |
| 2026-02-09 | 1.48 | 1.51 | 1.47 | 1.51 | +3.57% | 0.60 | 12.40% |
| 2026-02-06 | 1.46 | 1.48 | 1.44 | 1.46 | -0.95% | 0.22 | 4.69% |
| 2026-02-05 | 1.49 | 1.50 | 1.46 | 1.47 | -1.67% | 0.28 | 6.15% |
| 2026-02-04 | 1.53 | 1.53 | 1.47 | 1.50 | -1.90% | 0.48 | 11.20% |
| 2026-02-03 | 1.51 | 1.53 | 1.49 | 1.53 | +2.01% | 0.20 | 4.74% |
| 2026-02-02 | 1.55 | 1.56 | 1.49 | 1.50 | -4.41% | 0.26 | 6.02% |
| 2026-01-30 | 1.58 | 1.59 | 1.54 | 1.56 | -2.49% | 0.31 | 6.90% |
| 2026-01-29 | 1.61 | 1.66 | 1.59 | 1.60 | -0.50% | 0.38 | 8.39% |
| 2026-01-28 | 1.65 | 1.65 | 1.61 | 1.61 | -1.10% | 0.31 | 6.90% |
| 2026-01-27 | 1.61 | 1.63 | 1.58 | 1.63 | +0.87% | 0.21 | 4.58% |
| 2026-01-26 | 1.65 | 1.66 | 1.59 | 1.62 | -1.52% | 0.48 | 10.03% |
| 2026-01-23 | 1.61 | 1.64 | 1.61 | 1.64 | +0.86% | 0.32 | 6.72% |
| 2026-01-22 | 1.61 | 1.63 | 1.60 | 1.63 | +1.94% | 0.42 | 8.57% |
| 2026-01-21 | 1.57 | 1.61 | 1.57 | 1.60 | +1.08% | 0.27 | 5.55% |
| 2026-01-20 | 1.60 | 1.61 | 1.56 | 1.58 | -0.57% | 0.49 | 9.99% |
| 2026-01-19 | 1.61 | 1.62 | 1.58 | 1.59 | -2.34% | 0.53 | 10.77% |