sh.510150 - 招商上证消费80ETF

0.49 -1.20%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.56	0.56	0.55	0.55	-0.90%	0.33	1.76%
2026-02-12	0.56	0.56	0.56	0.56	-0.54%	0.30	1.59%
2026-02-11	0.56	0.56	0.56	0.56	0.00%	0.31	1.62%
2026-02-10	0.56	0.56	0.56	0.56	0.00%	0.47	2.42%
2026-02-09	0.56	0.56	0.56	0.56	+0.36%	0.38	1.97%
2026-02-06	0.56	0.56	0.55	0.56	-0.71%	0.51	2.60%
2026-02-05	0.56	0.56	0.56	0.56	+0.90%	0.84	4.23%
2026-02-04	0.55	0.56	0.55	0.56	+1.46%	0.82	4.18%
2026-02-03	0.54	0.55	0.54	0.55	+1.67%	0.52	2.68%
2026-02-02	0.55	0.55	0.54	0.54	-1.46%	0.73	3.82%
2026-01-30	0.56	0.56	0.55	0.55	-2.14%	1.27	6.68%
2026-01-29	0.55	0.56	0.54	0.56	+2.56%	2.80	15.19%
2026-01-28	0.55	0.55	0.54	0.55	-0.91%	0.72	3.95%
2026-01-27	0.56	0.56	0.55	0.55	-0.72%	0.55	3.06%
2026-01-26	0.56	0.56	0.55	0.56	-1.07%	0.65	3.64%
2026-01-23	0.56	0.56	0.56	0.56	+0.54%	0.48	2.65%
2026-01-22	0.56	0.56	0.56	0.56	-0.89%	0.59	3.27%
2026-01-21	0.56	0.57	0.56	0.56	-0.35%	0.56	3.07%
2026-01-20	0.57	0.57	0.56	0.56	-0.35%	0.41	2.27%
2026-01-19	0.57	0.57	0.56	0.57	-0.18%	0.49	2.71%