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
2026-02-13	2.92	2.92	2.87	2.89	-1.26%	0.02	0.71%
2026-02-12	2.92	2.96	2.91	2.93	+0.52%	0.02	0.86%
2026-02-11	2.89	2.92	2.89	2.91	+0.55%	0.02	0.96%
2026-02-10	2.87	2.90	2.87	2.90	+0.87%	0.01	0.36%
2026-02-09	2.85	2.92	2.85	2.87	+0.70%	0.02	0.74%
2026-02-06	2.84	2.87	2.80	2.85	-0.31%	0.01	0.57%
2026-02-05	2.86	2.90	2.82	2.86	+0.28%	0.01	0.55%
2026-02-04	2.78	2.92	2.77	2.85	+2.15%	0.01	0.46%
2026-02-03	2.76	2.92	2.75	2.79	+1.60%	0.01	0.41%
2026-02-02	2.83	2.83	2.74	2.75	-2.90%	0.01	0.44%
2026-01-30	2.87	2.87	2.80	2.83	-2.62%	0.02	1.17%
2026-01-29	2.82	2.92	2.80	2.90	+2.90%	0.02	0.94%
2026-01-28	2.84	2.84	2.80	2.82	-0.70%	0.00	0.22%
2026-01-27	2.82	2.85	2.80	2.84	-0.14%	0.01	0.34%
2026-01-26	2.84	2.86	2.82	2.85	+0.57%	0.01	0.26%
2026-01-23	2.84	2.88	2.83	2.83	-0.21%	0.01	0.61%
2026-01-22	2.82	2.84	2.80	2.84	+1.36%	0.01	0.33%
2026-01-21	2.76	2.80	2.69	2.80	+2.27%	0.01	0.73%
2026-01-20	2.73	2.75	2.71	2.74	+0.92%	0.01	0.34%
2026-01-19	2.71	2.73	2.70	2.71	+0.11%	0.01	0.36%