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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.44 | 1.44 | 1.42 | 1.43 | -0.14% | 0.17 | 9.59% |
| 2026-04-20 | 1.43 | 1.44 | 1.42 | 1.43 | +0.35% | 0.11 | 5.79% |
| 2026-04-17 | 1.42 | 1.43 | 1.41 | 1.43 | +0.21% | 0.10 | 5.28% |
| 2026-04-16 | 1.41 | 1.44 | 1.41 | 1.43 | +1.42% | 0.09 | 4.96% |
| 2026-04-15 | 1.41 | 1.43 | 1.40 | 1.41 | -0.07% | 0.12 | 6.80% |
| 2026-04-14 | 1.40 | 1.41 | 1.40 | 1.41 | +1.08% | 0.12 | 6.54% |
| 2026-04-13 | 1.39 | 1.40 | 1.38 | 1.39 | -0.57% | 0.08 | 4.78% |
| 2026-04-10 | 1.38 | 1.41 | 1.38 | 1.40 | +1.60% | 0.22 | 12.12% |
| 2026-04-09 | 1.38 | 1.39 | 1.36 | 1.38 | -0.43% | 0.15 | 8.25% |
| 2026-04-08 | 1.34 | 1.38 | 1.34 | 1.38 | +5.57% | 0.20 | 10.94% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.31 | -0.91% | 0.10 | 5.50% |
| 2026-04-03 | 1.34 | 1.34 | 1.32 | 1.32 | -1.27% | 0.11 | 6.08% |
| 2026-04-02 | 1.35 | 1.36 | 1.33 | 1.34 | -1.47% | 0.14 | 7.89% |
| 2026-04-01 | 1.34 | 1.36 | 1.34 | 1.36 | +2.49% | 0.12 | 6.62% |
| 2026-03-31 | 1.34 | 1.35 | 1.32 | 1.33 | -0.67% | 0.16 | 9.20% |
| 2026-03-30 | 1.32 | 1.34 | 1.32 | 1.34 | -0.30% | 0.10 | 5.52% |
| 2026-03-27 | 1.31 | 1.34 | 1.31 | 1.34 | +0.45% | 0.12 | 6.64% |
| 2026-03-26 | 1.35 | 1.35 | 1.32 | 1.33 | -1.26% | 0.16 | 9.05% |
| 2026-03-25 | 1.32 | 1.35 | 1.31 | 1.35 | +2.89% | 0.21 | 11.59% |
| 2026-03-24 | 1.32 | 1.32 | 1.28 | 1.31 | +0.46% | 0.24 | 12.63% |