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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.31 | 2.33 | 2.31 | 2.32 | -0.39% | 0.02 | 1.70% |
| 2026-04-20 | 2.32 | 2.35 | 2.29 | 2.33 | +0.43% | 0.05 | 4.84% |
| 2026-04-17 | 2.32 | 2.33 | 2.31 | 2.32 | +0.61% | 0.05 | 4.39% |
| 2026-04-16 | 2.27 | 2.32 | 2.27 | 2.31 | +1.45% | 0.06 | 5.46% |
| 2026-04-15 | 2.30 | 2.31 | 2.26 | 2.27 | -0.31% | 0.05 | 4.19% |
| 2026-04-14 | 2.25 | 2.33 | 2.25 | 2.28 | +2.29% | 0.09 | 8.17% |
| 2026-04-13 | 2.24 | 2.24 | 2.20 | 2.23 | -0.04% | 0.02 | 2.29% |
| 2026-04-10 | 2.17 | 2.25 | 2.17 | 2.23 | +2.67% | 0.04 | 3.39% |
| 2026-04-09 | 2.17 | 2.19 | 2.11 | 2.17 | -1.09% | 0.04 | 4.04% |
| 2026-04-08 | 2.10 | 2.20 | 2.10 | 2.20 | +5.63% | 0.02 | 2.14% |
| 2026-04-07 | 2.06 | 2.08 | 2.06 | 2.08 | +0.73% | 0.01 | 1.30% |
| 2026-04-03 | 2.08 | 2.09 | 2.06 | 2.06 | -0.05% | 0.02 | 2.10% |
| 2026-04-02 | 2.11 | 2.17 | 2.06 | 2.06 | -2.96% | 0.03 | 2.70% |
| 2026-04-01 | 2.06 | 2.23 | 2.06 | 2.13 | +2.60% | 0.08 | 7.71% |
| 2026-03-31 | 2.07 | 2.12 | 2.07 | 2.07 | -1.52% | 0.04 | 3.87% |
| 2026-03-30 | 2.12 | 2.12 | 2.08 | 2.11 | -0.89% | 0.02 | 1.71% |
| 2026-03-27 | 2.08 | 2.13 | 2.08 | 2.12 | +1.53% | 0.08 | 7.84% |
| 2026-03-26 | 2.15 | 2.15 | 2.09 | 2.09 | -2.65% | 0.02 | 2.21% |
| 2026-03-25 | 2.12 | 2.16 | 2.09 | 2.15 | +2.58% | 0.02 | 2.34% |
| 2026-03-24 | 2.08 | 2.10 | 2.05 | 2.10 | +0.72% | 0.04 | 4.47% |