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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.54 | 1.52 | 1.53 | -0.13% | 0.14 | 4.88% |
| 2026-02-12 | 1.53 | 1.55 | 1.53 | 1.54 | +0.39% | 0.15 | 5.44% |
| 2026-02-11 | 1.55 | 1.55 | 1.53 | 1.53 | -1.03% | 0.08 | 2.98% |
| 2026-02-10 | 1.54 | 1.55 | 1.53 | 1.55 | +0.72% | 0.17 | 6.05% |
| 2026-02-09 | 1.54 | 1.54 | 1.52 | 1.54 | +1.05% | 0.15 | 5.45% |
| 2026-02-06 | 1.50 | 1.54 | 1.49 | 1.52 | +0.46% | 0.14 | 4.90% |
| 2026-02-05 | 1.54 | 1.54 | 1.50 | 1.51 | -1.63% | 0.10 | 3.66% |
| 2026-02-04 | 1.51 | 1.54 | 1.51 | 1.54 | +0.79% | 0.15 | 5.59% |
| 2026-02-03 | 1.50 | 1.53 | 1.48 | 1.53 | +3.11% | 0.30 | 11.05% |
| 2026-02-02 | 1.49 | 1.52 | 1.48 | 1.48 | -2.18% | 0.17 | 6.47% |
| 2026-01-30 | 1.50 | 1.53 | 1.48 | 1.51 | -0.07% | 0.45 | 17.47% |
| 2026-01-29 | 1.53 | 1.55 | 1.51 | 1.51 | -1.94% | 0.21 | 7.77% |
| 2026-01-28 | 1.57 | 1.57 | 1.53 | 1.54 | -1.34% | 0.22 | 8.30% |
| 2026-01-27 | 1.55 | 1.57 | 1.53 | 1.56 | +0.45% | 0.29 | 10.20% |
| 2026-01-26 | 1.62 | 1.63 | 1.55 | 1.56 | -3.77% | 0.27 | 9.39% |
| 2026-01-23 | 1.60 | 1.62 | 1.60 | 1.62 | +0.87% | 0.23 | 7.96% |
| 2026-01-22 | 1.62 | 1.63 | 1.60 | 1.60 | -0.56% | 0.24 | 8.24% |
| 2026-01-21 | 1.59 | 1.63 | 1.59 | 1.61 | +0.75% | 0.34 | 11.66% |
| 2026-01-20 | 1.62 | 1.64 | 1.59 | 1.60 | -1.48% | 0.58 | 22.05% |
| 2026-01-19 | 1.62 | 1.64 | 1.60 | 1.63 | +0.74% | 0.36 | 14.43% |