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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.70 | 0.70 | 0.69 | 0.70 | +0.14% | 0.76 | 4.21% |
| 2026-04-20 | 0.70 | 0.70 | 0.69 | 0.70 | -0.29% | 0.90 | 5.09% |
| 2026-04-17 | 0.71 | 0.71 | 0.69 | 0.70 | -1.27% | 1.09 | 6.36% |
| 2026-04-16 | 0.71 | 0.71 | 0.70 | 0.71 | -0.14% | 1.08 | 6.48% |
| 2026-04-15 | 0.71 | 0.71 | 0.70 | 0.71 | +0.28% | 0.80 | 4.94% |
| 2026-04-14 | 0.69 | 0.71 | 0.68 | 0.71 | +3.21% | 1.37 | 8.96% |
| 2026-04-13 | 0.67 | 0.69 | 0.67 | 0.69 | +1.18% | 0.39 | 2.64% |
| 2026-04-10 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 0.54 | 3.72% |
| 2026-04-09 | 0.68 | 0.69 | 0.68 | 0.68 | -1.16% | 0.42 | 2.92% |
| 2026-04-08 | 0.68 | 0.69 | 0.68 | 0.69 | +1.17% | 0.25 | 1.75% |
| 2026-04-07 | 0.67 | 0.69 | 0.67 | 0.68 | +1.64% | 0.65 | 4.61% |
| 2026-04-03 | 0.69 | 0.69 | 0.67 | 0.67 | -2.33% | 0.54 | 3.95% |
| 2026-04-02 | 0.68 | 0.69 | 0.67 | 0.69 | +1.78% | 0.56 | 4.06% |
| 2026-04-01 | 0.68 | 0.68 | 0.67 | 0.68 | +0.90% | 0.44 | 3.25% |
| 2026-03-31 | 0.68 | 0.69 | 0.67 | 0.67 | -1.91% | 0.57 | 4.34% |
| 2026-03-30 | 0.68 | 0.69 | 0.68 | 0.68 | -0.15% | 0.37 | 2.79% |
| 2026-03-27 | 0.67 | 0.68 | 0.66 | 0.68 | +1.79% | 0.30 | 2.27% |
| 2026-03-26 | 0.68 | 0.68 | 0.67 | 0.67 | -0.89% | 0.41 | 3.22% |
| 2026-03-25 | 0.67 | 0.68 | 0.67 | 0.68 | +1.04% | 0.23 | 1.83% |
| 2026-03-24 | 0.67 | 0.67 | 0.65 | 0.67 | +0.90% | 0.36 | 2.89% |