申万菱信中证研发创新100ETF sh.515200
2.67
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.62 | 2.67 | 2.61 | 2.67 | +0.91% | 0.03 | 2.65% |
| 2026-05-21 | 2.69 | 2.74 | 2.61 | 2.65 | -0.60% | 0.04 | 3.65% |
| 2026-05-20 | 2.62 | 2.71 | 2.58 | 2.66 | +0.53% | 0.03 | 3.10% |
| 2026-05-19 | 2.58 | 2.65 | 2.52 | 2.65 | +1.73% | 0.04 | 3.39% |
| 2026-05-18 | 2.59 | 2.63 | 2.57 | 2.60 | -0.54% | 0.04 | 3.64% |
| 2026-05-15 | 2.62 | 2.67 | 2.53 | 2.62 | -0.19% | 0.08 | 6.76% |
| 2026-05-14 | 2.68 | 2.72 | 2.60 | 2.62 | -1.80% | 0.01 | 1.22% |
| 2026-05-13 | 2.58 | 2.67 | 2.57 | 2.67 | +2.22% | 0.02 | 1.90% |
| 2026-05-12 | 2.56 | 2.64 | 2.56 | 2.61 | +0.89% | 0.05 | 4.76% |
| 2026-05-11 | 2.48 | 2.59 | 2.48 | 2.59 | +3.73% | 0.02 | 1.52% |
| 2026-05-08 | 2.52 | 2.52 | 2.47 | 2.50 | -0.87% | 0.02 | 2.23% |
| 2026-05-07 | 2.47 | 2.52 | 2.47 | 2.52 | +2.07% | 0.05 | 4.48% |
| 2026-05-06 | 2.45 | 2.50 | 2.45 | 2.47 | +3.01% | 0.03 | 2.51% |
| 2026-04-30 | 2.35 | 2.41 | 2.35 | 2.39 | +0.97% | 0.05 | 4.93% |
| 2026-04-29 | 2.33 | 2.37 | 2.33 | 2.37 | +1.02% | 0.01 | 0.89% |
| 2026-04-28 | 2.37 | 2.38 | 2.33 | 2.35 | -0.97% | 0.02 | 2.07% |
| 2026-04-27 | 2.35 | 2.38 | 2.34 | 2.37 | +1.02% | 0.03 | 3.02% |
| 2026-04-24 | 2.35 | 2.36 | 2.32 | 2.35 | -0.51% | 0.04 | 4.06% |
| 2026-04-23 | 2.37 | 2.42 | 2.33 | 2.36 | -0.08% | 0.10 | 9.43% |
| 2026-04-22 | 2.29 | 2.37 | 2.29 | 2.36 | +1.68% | 0.04 | 3.61% |