招商上证消费80ETF sh.510150
0.49
-1.20%
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 | 0.50 | 0.50 | 0.49 | 0.49 | -1.20% | 0.47 | 3.06% |
| 2026-05-21 | 0.50 | 0.51 | 0.50 | 0.50 | +0.81% | 0.45 | 2.89% |
| 2026-05-20 | 0.50 | 0.50 | 0.49 | 0.50 | -0.60% | 0.26 | 1.67% |
| 2026-05-19 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00% | 0.33 | 2.10% |
| 2026-05-18 | 0.50 | 0.51 | 0.50 | 0.50 | -0.99% | 0.37 | 2.38% |
| 2026-05-15 | 0.51 | 0.51 | 0.50 | 0.50 | -0.79% | 0.70 | 4.56% |
| 2026-05-14 | 0.52 | 0.52 | 0.51 | 0.51 | -1.55% | 0.34 | 2.18% |
| 2026-05-13 | 0.52 | 0.52 | 0.51 | 0.52 | -0.58% | 0.30 | 1.91% |
| 2026-05-12 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 0.45 | 2.87% |
| 2026-05-11 | 0.52 | 0.52 | 0.51 | 0.52 | +0.58% | 0.45 | 2.89% |
| 2026-05-08 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 0.24 | 1.49% |
| 2026-05-07 | 0.52 | 0.52 | 0.52 | 0.52 | +0.19% | 0.29 | 1.83% |
| 2026-05-06 | 0.52 | 0.52 | 0.51 | 0.52 | -0.19% | 0.34 | 2.13% |
| 2026-04-30 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 0.26 | 1.67% |
| 2026-04-29 | 0.52 | 0.52 | 0.51 | 0.52 | +0.78% | 0.24 | 1.53% |
| 2026-04-28 | 0.51 | 0.52 | 0.51 | 0.52 | +0.59% | 0.28 | 1.77% |
| 2026-04-27 | 0.52 | 0.52 | 0.51 | 0.51 | -0.58% | 0.27 | 1.73% |
| 2026-04-24 | 0.52 | 0.52 | 0.51 | 0.52 | -0.39% | 0.33 | 2.07% |
| 2026-04-23 | 0.52 | 0.52 | 0.51 | 0.52 | +0.39% | 0.37 | 2.33% |
| 2026-04-22 | 0.52 | 0.52 | 0.51 | 0.52 | -0.39% | 0.33 | 2.04% |