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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.20 | 1.19 | 1.19 | -0.33% | 0.03 | 8.20% |
| 2026-04-20 | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 0.01 | 1.61% |
| 2026-04-17 | 1.19 | 1.20 | 1.19 | 1.19 | -0.42% | 0.01 | 2.36% |
| 2026-04-16 | 1.18 | 1.20 | 1.18 | 1.20 | +1.35% | 0.01 | 1.87% |
| 2026-04-15 | 1.19 | 1.19 | 1.18 | 1.18 | +0.34% | 0.01 | 1.49% |
| 2026-04-14 | 1.18 | 1.18 | 1.17 | 1.18 | +0.86% | 0.00 | 1.21% |
| 2026-04-13 | 1.17 | 1.18 | 1.17 | 1.17 | -0.17% | 0.02 | 4.18% |
| 2026-04-10 | 1.19 | 1.19 | 1.16 | 1.17 | +0.60% | 0.02 | 4.93% |
| 2026-04-09 | 1.17 | 1.20 | 1.16 | 1.16 | -0.77% | 0.03 | 8.51% |
| 2026-04-08 | 1.15 | 1.17 | 1.15 | 1.17 | +2.71% | 0.00 | 1.25% |
| 2026-04-07 | 1.15 | 1.15 | 1.13 | 1.14 | -0.17% | 0.00 | 0.82% |
| 2026-04-03 | 1.16 | 1.17 | 1.14 | 1.14 | -1.38% | 0.04 | 10.99% |
| 2026-04-02 | 1.17 | 1.17 | 1.16 | 1.16 | -1.19% | 0.00 | 0.62% |
| 2026-04-01 | 1.17 | 1.17 | 1.17 | 1.17 | +1.47% | 0.00 | 1.07% |
| 2026-03-31 | 1.16 | 1.17 | 1.16 | 1.16 | -0.09% | 0.01 | 2.33% |
| 2026-03-30 | 1.15 | 1.17 | 1.15 | 1.16 | -0.34% | 0.01 | 2.01% |
| 2026-03-27 | 1.15 | 1.17 | 1.15 | 1.16 | +0.52% | 0.01 | 2.91% |
| 2026-03-26 | 1.18 | 1.18 | 1.15 | 1.16 | -1.45% | 0.03 | 7.95% |
| 2026-03-25 | 1.17 | 1.18 | 1.17 | 1.17 | +0.95% | 0.00 | 0.85% |
| 2026-03-24 | 1.15 | 1.16 | 1.14 | 1.16 | +1.66% | 0.00 | 0.67% |