浙商汇金中证浙江凤凰行动50ETF sh.512190
2.79
+0.29%
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 | 2.84 | 2.85 | 2.81 | 2.83 | -0.70% | 0.00 | 0.12% |
| 2026-04-20 | 2.87 | 2.87 | 2.84 | 2.85 | -0.14% | 0.01 | 0.15% |
| 2026-04-17 | 2.87 | 2.87 | 2.84 | 2.86 | -0.49% | 0.00 | 0.09% |
| 2026-04-16 | 2.83 | 2.88 | 2.83 | 2.87 | +0.95% | 0.00 | 0.10% |
| 2026-04-15 | 2.84 | 2.85 | 2.83 | 2.84 | -0.66% | 0.00 | 0.09% |
| 2026-04-14 | 2.82 | 2.93 | 2.79 | 2.86 | +1.81% | 0.01 | 0.26% |
| 2026-04-13 | 2.78 | 2.81 | 2.77 | 2.81 | +0.86% | 0.01 | 0.18% |
| 2026-04-10 | 2.76 | 2.79 | 2.76 | 2.79 | +1.94% | 0.01 | 0.25% |
| 2026-04-09 | 2.74 | 2.75 | 2.73 | 2.73 | -0.69% | 0.00 | 0.09% |
| 2026-04-08 | 2.72 | 2.76 | 2.70 | 2.75 | +2.95% | 0.01 | 0.23% |
| 2026-04-07 | 2.68 | 2.69 | 2.66 | 2.67 | -0.04% | 0.00 | 0.12% |
| 2026-04-03 | 2.71 | 2.71 | 2.66 | 2.68 | -0.82% | 0.02 | 0.72% |
| 2026-04-02 | 2.72 | 2.72 | 2.68 | 2.70 | -0.85% | 0.01 | 0.21% |
| 2026-04-01 | 2.69 | 2.73 | 2.69 | 2.72 | +1.30% | 0.00 | 0.14% |
| 2026-03-31 | 2.69 | 2.71 | 2.66 | 2.69 | -0.19% | 0.02 | 0.69% |
| 2026-03-30 | 2.67 | 2.71 | 2.64 | 2.69 | 0.00% | 0.02 | 0.63% |
| 2026-03-27 | 2.65 | 2.71 | 2.63 | 2.69 | +1.09% | 0.08 | 2.74% |
| 2026-03-26 | 2.70 | 2.71 | 2.65 | 2.66 | -1.77% | 0.02 | 0.57% |
| 2026-03-25 | 2.65 | 2.73 | 2.65 | 2.71 | +2.19% | 0.02 | 0.69% |
| 2026-03-24 | 2.61 | 2.66 | 2.60 | 2.65 | +2.99% | 0.00 | 0.16% |