招商中证畜牧养殖ETF sh.516670
0.63
-0.95%
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 | 0.63 | 0.64 | 0.62 | 0.63 | -0.95% | 0.35 | 1.81% |
| 2026-05-21 | 0.64 | 0.65 | 0.63 | 0.63 | -1.40% | 0.57 | 2.93% |
| 2026-05-20 | 0.65 | 0.65 | 0.64 | 0.64 | -1.23% | 0.60 | 3.13% |
| 2026-05-19 | 0.65 | 0.65 | 0.64 | 0.65 | +0.15% | 0.65 | 3.41% |
| 2026-05-18 | 0.66 | 0.67 | 0.65 | 0.65 | -2.26% | 0.81 | 4.34% |
| 2026-05-15 | 0.67 | 0.67 | 0.66 | 0.66 | -1.04% | 0.51 | 2.69% |
| 2026-05-14 | 0.66 | 0.68 | 0.66 | 0.67 | +1.51% | 0.54 | 2.85% |
| 2026-05-13 | 0.67 | 0.67 | 0.66 | 0.66 | -1.20% | 0.81 | 4.41% |
| 2026-05-12 | 0.68 | 0.68 | 0.67 | 0.67 | -2.05% | 0.61 | 3.28% |
| 2026-05-11 | 0.68 | 0.69 | 0.67 | 0.68 | +1.04% | 1.56 | 7.77% |
| 2026-05-08 | 0.68 | 0.69 | 0.68 | 0.68 | -1.02% | 0.37 | 1.88% |
| 2026-05-07 | 0.69 | 0.69 | 0.68 | 0.68 | -1.01% | 0.70 | 3.48% |
| 2026-05-06 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.54 | 2.66% |
| 2026-04-30 | 0.68 | 0.69 | 0.68 | 0.69 | +1.02% | 0.55 | 2.76% |
| 2026-04-29 | 0.67 | 0.69 | 0.67 | 0.68 | +1.94% | 0.79 | 4.01% |
| 2026-04-28 | 0.66 | 0.67 | 0.66 | 0.67 | +0.60% | 0.57 | 2.99% |
| 2026-04-27 | 0.67 | 0.67 | 0.66 | 0.67 | -0.75% | 0.73 | 3.98% |
| 2026-04-24 | 0.68 | 0.68 | 0.67 | 0.67 | -1.18% | 0.65 | 3.56% |
| 2026-04-23 | 0.69 | 0.69 | 0.67 | 0.68 | -1.59% | 0.73 | 3.95% |
| 2026-04-22 | 0.69 | 0.70 | 0.69 | 0.69 | -1.15% | 0.72 | 3.89% |