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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.18 | 1.13 | 1.14 | -3.14% | 0.01 | 2.01% |
| 2026-03-20 | 1.20 | 1.20 | 1.18 | 1.18 | -2.32% | 0.01 | 3.53% |
| 2026-03-19 | 1.21 | 1.21 | 1.19 | 1.21 | -0.98% | 0.03 | 7.62% |
| 2026-03-18 | 1.23 | 1.23 | 1.21 | 1.22 | -0.65% | 0.01 | 3.44% |
| 2026-03-17 | 1.23 | 1.24 | 1.21 | 1.23 | +0.24% | 0.01 | 2.70% |
| 2026-03-16 | 1.22 | 1.23 | 1.21 | 1.23 | +0.57% | 0.01 | 1.73% |
| 2026-03-13 | 1.23 | 1.23 | 1.21 | 1.22 | -0.57% | 0.00 | 0.25% |
| 2026-03-12 | 1.23 | 1.23 | 1.22 | 1.23 | -0.33% | 0.01 | 1.63% |
| 2026-03-11 | 1.23 | 1.24 | 1.22 | 1.23 | +0.24% | 0.00 | 0.99% |
| 2026-03-10 | 1.21 | 1.23 | 1.21 | 1.23 | +1.49% | 0.01 | 1.99% |
| 2026-03-09 | 1.22 | 1.22 | 1.18 | 1.21 | -1.15% | 0.02 | 6.38% |
| 2026-03-06 | 1.21 | 1.25 | 1.21 | 1.22 | +0.83% | 0.03 | 6.87% |
| 2026-03-05 | 1.21 | 1.23 | 1.21 | 1.21 | 0.00% | 0.03 | 8.89% |
| 2026-03-04 | 1.21 | 1.22 | 1.20 | 1.21 | -0.82% | 0.00 | 1.44% |
| 2026-03-03 | 1.24 | 1.25 | 1.22 | 1.22 | -2.08% | 0.01 | 3.63% |
| 2026-03-02 | 1.24 | 1.25 | 1.24 | 1.25 | -0.87% | 0.01 | 3.58% |
| 2026-02-27 | 1.26 | 1.26 | 1.25 | 1.26 | +0.16% | 0.01 | 2.98% |
| 2026-02-26 | 1.25 | 1.26 | 1.25 | 1.26 | -0.63% | 0.00 | 0.70% |
| 2026-02-25 | 1.27 | 1.27 | 1.26 | 1.26 | 0.00% | 0.01 | 1.38% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.01 | 2.49% |