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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 1.14 | 3.33% |
| 2026-02-12 | 1.03 | 1.03 | 1.01 | 1.01 | -1.27% | 1.66 | 4.78% |
| 2026-02-11 | 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | 4.34 | 12.33% |
| 2026-02-10 | 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | 1.64 | 4.66% |
| 2026-02-09 | 1.02 | 1.03 | 1.02 | 1.02 | +1.49% | 2.06 | 5.86% |
| 2026-02-06 | 1.00 | 1.02 | 1.00 | 1.01 | -0.20% | 3.29 | 9.67% |
| 2026-02-05 | 0.99 | 1.01 | 0.99 | 1.01 | +2.22% | 4.48 | 13.23% |
| 2026-02-04 | 0.97 | 0.99 | 0.97 | 0.99 | +1.54% | 2.33 | 7.04% |
| 2026-02-03 | 0.96 | 0.98 | 0.96 | 0.97 | +2.52% | 1.75 | 5.37% |
| 2026-02-02 | 0.96 | 0.97 | 0.95 | 0.95 | -1.65% | 1.69 | 5.22% |
| 2026-01-30 | 0.98 | 0.98 | 0.96 | 0.97 | -2.13% | 1.44 | 4.40% |
| 2026-01-29 | 0.97 | 0.99 | 0.97 | 0.99 | +1.33% | 1.45 | 4.39% |
| 2026-01-28 | 0.96 | 0.98 | 0.96 | 0.97 | +0.83% | 1.08 | 3.31% |
| 2026-01-27 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 1.06 | 3.27% |
| 2026-01-26 | 0.97 | 0.97 | 0.96 | 0.96 | -0.72% | 0.68 | 2.11% |
| 2026-01-23 | 0.97 | 0.97 | 0.96 | 0.97 | +0.52% | 1.26 | 3.85% |
| 2026-01-22 | 0.95 | 0.96 | 0.95 | 0.96 | +1.37% | 3.07 | 9.85% |
| 2026-01-21 | 0.96 | 0.96 | 0.94 | 0.95 | -1.04% | 1.64 | 5.35% |
| 2026-01-20 | 0.94 | 0.96 | 0.94 | 0.96 | +2.13% | 3.38 | 11.11% |
| 2026-01-19 | 0.94 | 0.94 | 0.93 | 0.94 | -0.42% | 0.75 | 2.49% |