华夏中证汽车零部件主题ETF sh.562700
1.55
+1.18%
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 | 1.53 | 1.55 | 1.51 | 1.55 | +1.18% | 0.30 | 14.86% |
| 2026-05-21 | 1.51 | 1.56 | 1.51 | 1.53 | +1.59% | 0.37 | 17.91% |
| 2026-05-20 | 1.53 | 1.53 | 1.49 | 1.51 | -1.18% | 0.25 | 12.20% |
| 2026-05-19 | 1.53 | 1.53 | 1.50 | 1.52 | 0.00% | 0.24 | 12.00% |
| 2026-05-18 | 1.50 | 1.53 | 1.50 | 1.52 | +0.99% | 0.28 | 13.96% |
| 2026-05-15 | 1.47 | 1.54 | 1.47 | 1.51 | +1.82% | 0.28 | 13.87% |
| 2026-05-14 | 1.52 | 1.52 | 1.48 | 1.48 | -2.37% | 0.18 | 9.19% |
| 2026-05-13 | 1.51 | 1.52 | 1.49 | 1.52 | +0.53% | 0.20 | 9.91% |
| 2026-05-12 | 1.51 | 1.52 | 1.50 | 1.51 | -0.26% | 0.22 | 11.19% |
| 2026-05-11 | 1.52 | 1.52 | 1.50 | 1.51 | -0.26% | 0.21 | 10.52% |
| 2026-05-08 | 1.48 | 1.52 | 1.48 | 1.52 | +2.02% | 0.26 | 13.31% |
| 2026-05-07 | 1.44 | 1.49 | 1.44 | 1.49 | +3.33% | 0.23 | 11.84% |
| 2026-05-06 | 1.42 | 1.45 | 1.42 | 1.44 | +1.98% | 0.18 | 9.80% |
| 2026-04-30 | 1.39 | 1.42 | 1.39 | 1.41 | +1.15% | 0.16 | 8.60% |
| 2026-04-29 | 1.37 | 1.40 | 1.37 | 1.40 | +1.53% | 0.20 | 10.95% |
| 2026-04-28 | 1.41 | 1.41 | 1.37 | 1.38 | -2.69% | 0.21 | 11.48% |
| 2026-04-27 | 1.41 | 1.42 | 1.40 | 1.41 | +0.21% | 0.19 | 9.99% |
| 2026-04-24 | 1.43 | 1.43 | 1.40 | 1.41 | -1.19% | 0.18 | 9.61% |
| 2026-04-23 | 1.45 | 1.45 | 1.41 | 1.43 | -1.11% | 0.20 | 11.04% |
| 2026-04-22 | 1.43 | 1.44 | 1.42 | 1.44 | +0.77% | 0.17 | 8.88% |