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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.69 | 0.70 | 0.69 | 0.69 | -0.72% | 1.21 | 9.06% |
| 2026-02-12 | 0.70 | 0.70 | 0.69 | 0.69 | -1.28% | 0.20 | 1.49% |
| 2026-02-11 | 0.70 | 0.71 | 0.70 | 0.70 | +0.28% | 0.18 | 1.32% |
| 2026-02-10 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | 0.14 | 1.01% |
| 2026-02-09 | 0.70 | 0.70 | 0.70 | 0.70 | +0.43% | 0.19 | 1.41% |
| 2026-02-06 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00% | 0.21 | 1.60% |
| 2026-02-05 | 0.70 | 0.71 | 0.70 | 0.70 | -0.14% | 0.24 | 1.79% |
| 2026-02-04 | 0.70 | 0.70 | 0.69 | 0.70 | +0.86% | 0.20 | 1.46% |
| 2026-02-03 | 0.69 | 0.70 | 0.69 | 0.70 | +0.87% | 0.27 | 2.06% |
| 2026-02-02 | 0.71 | 0.71 | 0.69 | 0.69 | -3.77% | 0.45 | 3.42% |
| 2026-01-30 | 0.71 | 0.73 | 0.71 | 0.72 | +0.28% | 0.50 | 3.68% |
| 2026-01-29 | 0.71 | 0.71 | 0.70 | 0.71 | +1.13% | 0.29 | 2.14% |
| 2026-01-28 | 0.70 | 0.71 | 0.69 | 0.71 | +0.57% | 0.24 | 1.82% |
| 2026-01-27 | 0.71 | 0.71 | 0.70 | 0.70 | -1.54% | 0.30 | 2.30% |
| 2026-01-26 | 0.70 | 0.71 | 0.70 | 0.71 | +1.71% | 0.22 | 1.68% |
| 2026-01-23 | 0.70 | 0.70 | 0.70 | 0.70 | +0.14% | 0.13 | 0.97% |
| 2026-01-22 | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | 0.20 | 1.53% |
| 2026-01-21 | 0.70 | 0.71 | 0.70 | 0.70 | -0.85% | 0.24 | 1.82% |
| 2026-01-20 | 0.71 | 0.71 | 0.70 | 0.71 | 0.00% | 0.17 | 1.30% |
| 2026-01-19 | 0.70 | 0.71 | 0.70 | 0.71 | +1.14% | 0.21 | 1.56% |