华夏中证全指可选消费ETF sh.562580
1.19
0.00%
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 | 1.19 | 1.19 | 1.18 | 1.19 | 0.00% | 0.05 | 13.66% |
| 2026-05-21 | 1.19 | 1.21 | 1.19 | 1.19 | +0.25% | 0.04 | 10.84% |
| 2026-05-20 | 1.19 | 1.19 | 1.18 | 1.19 | -0.67% | 0.03 | 8.89% |
| 2026-05-19 | 1.20 | 1.20 | 1.19 | 1.19 | -0.17% | 0.05 | 11.74% |
| 2026-05-18 | 1.20 | 1.20 | 1.19 | 1.20 | -0.50% | 0.04 | 9.86% |
| 2026-05-15 | 1.19 | 1.22 | 1.19 | 1.20 | +0.08% | 0.06 | 15.28% |
| 2026-05-14 | 1.21 | 1.21 | 1.20 | 1.20 | -0.66% | 0.05 | 11.83% |
| 2026-05-13 | 1.21 | 1.21 | 1.20 | 1.21 | -0.41% | 0.09 | 22.68% |
| 2026-05-12 | 1.22 | 1.22 | 1.21 | 1.21 | -0.41% | 0.05 | 13.34% |
| 2026-05-11 | 1.22 | 1.22 | 1.21 | 1.22 | -0.25% | 0.01 | 3.99% |
| 2026-05-08 | 1.20 | 1.22 | 1.20 | 1.22 | +1.16% | 0.01 | 1.90% |
| 2026-05-07 | 1.19 | 1.21 | 1.19 | 1.21 | +0.67% | 0.03 | 8.76% |
| 2026-05-06 | 1.19 | 1.20 | 1.19 | 1.20 | +0.33% | 0.01 | 2.22% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.20 | -0.08% | 0.01 | 1.80% |
| 2026-04-29 | 1.19 | 1.20 | 1.18 | 1.20 | +1.53% | 0.01 | 2.08% |
| 2026-04-28 | 1.18 | 1.18 | 1.17 | 1.18 | -0.84% | 0.01 | 2.08% |
| 2026-04-27 | 1.18 | 1.19 | 1.18 | 1.19 | +0.34% | 0.02 | 4.93% |
| 2026-04-24 | 1.18 | 1.19 | 1.18 | 1.18 | -0.59% | 0.01 | 2.15% |
| 2026-04-23 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 0.02 | 5.84% |
| 2026-04-22 | 1.19 | 1.20 | 1.18 | 1.19 | +0.17% | 0.01 | 1.49% |