景顺长城恒生消费ETF(QDII) sh.513970
0.83
-0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.90 | 0.90 | 0.88 | 0.88 | -3.52% | 1.24 | 4.57% |
| 2026-03-20 | 0.92 | 0.93 | 0.91 | 0.91 | -0.55% | 0.88 | 3.10% |
| 2026-03-19 | 0.93 | 0.93 | 0.91 | 0.92 | -2.56% | 0.78 | 2.75% |
| 2026-03-18 | 0.94 | 0.94 | 0.93 | 0.94 | +0.11% | 0.58 | 2.00% |
| 2026-03-17 | 0.94 | 0.95 | 0.93 | 0.94 | +0.54% | 1.48 | 5.01% |
| 2026-03-16 | 0.92 | 0.94 | 0.92 | 0.93 | +1.30% | 1.34 | 4.56% |
| 2026-03-13 | 0.92 | 0.93 | 0.92 | 0.92 | -0.75% | 1.06 | 3.60% |
| 2026-03-12 | 0.94 | 0.94 | 0.92 | 0.93 | -1.49% | 0.90 | 3.05% |
| 2026-03-11 | 0.94 | 0.95 | 0.94 | 0.94 | 0.00% | 0.69 | 2.27% |
| 2026-03-10 | 0.95 | 0.95 | 0.94 | 0.94 | +0.86% | 0.69 | 2.27% |
| 2026-03-09 | 0.94 | 0.94 | 0.92 | 0.93 | -2.30% | 1.03 | 3.45% |
| 2026-03-06 | 0.94 | 0.96 | 0.93 | 0.96 | +2.47% | 1.89 | 6.14% |
| 2026-03-05 | 0.95 | 0.96 | 0.93 | 0.93 | -0.64% | 1.93 | 6.28% |
| 2026-03-04 | 0.95 | 0.95 | 0.93 | 0.94 | -1.26% | 1.40 | 4.51% |
| 2026-03-03 | 0.98 | 0.98 | 0.95 | 0.95 | -2.66% | 2.93 | 9.27% |
| 2026-03-02 | 0.98 | 0.99 | 0.97 | 0.98 | -1.61% | 1.75 | 5.38% |
| 2026-02-27 | 0.99 | 0.99 | 0.99 | 0.99 | +0.10% | 0.93 | 2.83% |
| 2026-02-26 | 1.01 | 1.01 | 0.99 | 0.99 | -1.39% | 1.14 | 3.41% |
| 2026-02-25 | 1.01 | 1.02 | 1.00 | 1.01 | -0.30% | 1.45 | 4.26% |
| 2026-02-24 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 1.78 | 5.20% |