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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.35 | 1.29 | 1.31 | -3.83% | 0.17 | 8.56% |
| 2026-03-20 | 1.38 | 1.39 | 1.36 | 1.36 | -1.66% | 0.10 | 4.81% |
| 2026-03-19 | 1.40 | 1.40 | 1.38 | 1.38 | -2.33% | 0.13 | 6.33% |
| 2026-03-18 | 1.42 | 1.42 | 1.40 | 1.42 | +0.21% | 0.13 | 6.15% |
| 2026-03-17 | 1.44 | 1.45 | 1.41 | 1.41 | -1.40% | 0.17 | 7.75% |
| 2026-03-16 | 1.44 | 1.44 | 1.41 | 1.43 | -0.49% | 0.16 | 6.82% |
| 2026-03-13 | 1.46 | 1.46 | 1.44 | 1.44 | -1.44% | 0.16 | 6.88% |
| 2026-03-12 | 1.48 | 1.48 | 1.45 | 1.46 | -1.02% | 0.11 | 4.91% |
| 2026-03-11 | 1.48 | 1.49 | 1.47 | 1.48 | -0.14% | 0.10 | 4.23% |
| 2026-03-10 | 1.45 | 1.48 | 1.45 | 1.48 | +2.43% | 0.13 | 5.57% |
| 2026-03-09 | 1.46 | 1.46 | 1.41 | 1.44 | -1.90% | 0.12 | 5.26% |
| 2026-03-06 | 1.46 | 1.48 | 1.45 | 1.47 | +0.89% | 0.10 | 4.10% |
| 2026-03-05 | 1.45 | 1.47 | 1.45 | 1.46 | +1.39% | 0.27 | 11.94% |
| 2026-03-04 | 1.44 | 1.46 | 1.43 | 1.44 | -0.83% | 0.12 | 5.40% |
| 2026-03-03 | 1.51 | 1.52 | 1.45 | 1.45 | -4.23% | 0.47 | 17.68% |
| 2026-03-02 | 1.53 | 1.53 | 1.50 | 1.51 | -1.94% | 0.09 | 3.34% |
| 2026-02-27 | 1.54 | 1.55 | 1.54 | 1.54 | -0.19% | 0.18 | 6.33% |
| 2026-02-26 | 1.56 | 1.56 | 1.53 | 1.55 | +0.32% | 0.14 | 5.12% |
| 2026-02-25 | 1.54 | 1.55 | 1.53 | 1.54 | +0.13% | 0.20 | 7.04% |
| 2026-02-24 | 1.55 | 1.57 | 1.53 | 1.54 | +0.26% | 0.11 | 3.87% |