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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.27 | 1.26 | 1.26 | -0.08% | 0.03 | 6.65% |
| 2026-02-12 | 1.27 | 1.27 | 1.26 | 1.26 | -0.39% | 0.02 | 5.07% |
| 2026-02-11 | 1.28 | 1.28 | 1.27 | 1.27 | -0.47% | 0.01 | 1.34% |
| 2026-02-10 | 1.27 | 1.28 | 1.27 | 1.28 | +0.71% | 0.00 | 0.55% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +0.24% | 0.00 | 0.53% |
| 2026-02-06 | 1.25 | 1.27 | 1.25 | 1.26 | 0.00% | 0.02 | 3.94% |
| 2026-02-05 | 1.27 | 1.27 | 1.25 | 1.26 | -0.24% | 0.00 | 0.96% |
| 2026-02-04 | 1.25 | 1.27 | 1.25 | 1.27 | +1.52% | 0.02 | 5.15% |
| 2026-02-03 | 1.24 | 1.25 | 1.24 | 1.25 | +1.13% | 0.02 | 5.32% |
| 2026-02-02 | 1.25 | 1.26 | 1.23 | 1.23 | -2.60% | 0.01 | 2.27% |
| 2026-01-30 | 1.27 | 1.27 | 1.25 | 1.27 | -0.24% | 0.02 | 6.06% |
| 2026-01-29 | 1.27 | 1.27 | 1.25 | 1.27 | -0.08% | 0.01 | 2.24% |
| 2026-01-28 | 1.27 | 1.27 | 1.26 | 1.27 | -0.24% | 0.01 | 1.55% |
| 2026-01-27 | 1.28 | 1.29 | 1.27 | 1.27 | -0.70% | 0.01 | 1.92% |
| 2026-01-26 | 1.31 | 1.31 | 1.28 | 1.28 | -1.69% | 0.01 | 2.95% |
| 2026-01-23 | 1.30 | 1.31 | 1.29 | 1.30 | +0.46% | 0.01 | 3.16% |
| 2026-01-22 | 1.31 | 1.31 | 1.30 | 1.30 | -0.46% | 0.00 | 1.14% |
| 2026-01-21 | 1.31 | 1.31 | 1.30 | 1.30 | -0.23% | 0.01 | 2.56% |
| 2026-01-20 | 1.30 | 1.31 | 1.30 | 1.31 | -0.08% | 0.01 | 3.71% |
| 2026-01-19 | 1.30 | 1.31 | 1.29 | 1.31 | +0.85% | 0.01 | 2.62% |