sh.512190 - 浙商汇金中证浙江凤凰行动50ETF

2.79 +0.29%

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
2026-03-23	2.66	2.67	2.56	2.58	-4.38%	0.01	0.35%
2026-03-20	2.73	2.76	2.69	2.69	-1.21%	0.00	0.13%
2026-03-19	2.79	2.79	2.71	2.73	-2.22%	0.00	0.11%
2026-03-18	2.78	2.79	2.76	2.79	+0.40%	0.01	0.37%
2026-03-17	2.82	2.87	2.78	2.78	-1.49%	0.00	0.16%
2026-03-16	2.83	2.85	2.81	2.82	-1.05%	0.00	0.13%
2026-03-13	2.85	2.88	2.85	2.85	-0.25%	0.09	3.08%
2026-03-12	2.85	2.86	2.81	2.86	-0.21%	0.01	0.20%
2026-03-11	2.85	2.89	2.85	2.86	-0.45%	0.01	0.24%
2026-03-10	2.82	2.88	2.82	2.88	+1.95%	0.02	0.74%
2026-03-09	2.82	2.83	2.77	2.82	-0.98%	0.01	0.23%
2026-03-06	2.82	2.85	2.80	2.85	+0.89%	0.01	0.24%
2026-03-05	2.80	2.85	2.80	2.82	+0.89%	0.01	0.50%
2026-03-04	2.80	2.84	2.55	2.80	-1.24%	0.01	0.43%
2026-03-03	2.90	2.92	2.80	2.83	-2.78%	0.02	0.61%
2026-03-02	2.90	2.92	2.84	2.91	-0.14%	0.02	0.81%
2026-02-27	2.94	2.94	2.90	2.92	-0.55%	0.01	0.43%
2026-02-26	2.92	2.95	2.90	2.93	+0.31%	0.01	0.49%
2026-02-25	2.95	2.96	2.91	2.92	-0.17%	0.02	0.78%
2026-02-24	2.89	2.94	2.89	2.93	+1.42%	0.03	1.29%