华夏中证半导体材料设备主题ETF sh.562590
2.70
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.08 | 2.09 | 2.01 | 2.07 | +1.97% | 3.98 | 16.31% |
| 2026-01-15 | 1.88 | 2.09 | 1.87 | 2.03 | +6.91% | 1.94 | 8.62% |
| 2026-01-14 | 1.85 | 1.95 | 1.85 | 1.90 | +2.05% | 2.29 | 11.24% |
| 2026-01-13 | 1.92 | 1.94 | 1.85 | 1.86 | -3.38% | 2.78 | 15.52% |
| 2026-01-12 | 1.91 | 1.95 | 1.90 | 1.92 | +1.26% | 3.03 | 19.94% |
| 2026-01-09 | 1.87 | 1.90 | 1.86 | 1.90 | -0.16% | 3.12 | 26.98% |
| 2026-01-08 | 1.92 | 1.94 | 1.89 | 1.90 | -0.68% | 2.26 | 22.31% |
| 2026-01-07 | 1.85 | 1.93 | 1.83 | 1.92 | +7.28% | 2.53 | 28.06% |
| 2026-01-06 | 1.71 | 1.82 | 1.70 | 1.78 | +4.02% | 1.27 | 14.84% |
| 2026-01-05 | 1.63 | 1.72 | 1.63 | 1.72 | +5.80% | 0.99 | 12.03% |