招商中证沪港深消费龙头ETF sh.517550
0.67
-0.45%
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 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | 0.09 | 14.28% |
| 2026-05-21 | 0.68 | 0.68 | 0.67 | 0.67 | -0.74% | 0.05 | 7.87% |
| 2026-05-20 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | 0.04 | 6.13% |
| 2026-05-19 | 0.68 | 0.68 | 0.68 | 0.68 | +0.15% | 0.06 | 9.08% |
| 2026-05-18 | 0.69 | 0.69 | 0.68 | 0.68 | -0.73% | 0.04 | 6.60% |
| 2026-05-15 | 0.69 | 0.70 | 0.68 | 0.69 | -1.44% | 0.03 | 4.43% |
| 2026-05-14 | 0.70 | 0.70 | 0.69 | 0.69 | +0.14% | 0.04 | 5.81% |
| 2026-05-13 | 0.69 | 0.70 | 0.69 | 0.69 | +0.14% | 0.05 | 7.95% |
| 2026-05-12 | 0.70 | 0.70 | 0.69 | 0.69 | -0.86% | 0.03 | 4.73% |
| 2026-05-11 | 0.70 | 0.70 | 0.69 | 0.70 | -0.43% | 0.06 | 9.10% |
| 2026-05-08 | 0.70 | 0.70 | 0.70 | 0.70 | +0.14% | 0.04 | 5.38% |
| 2026-05-07 | 0.69 | 0.70 | 0.69 | 0.70 | +1.45% | 0.03 | 3.95% |
| 2026-05-06 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.03 | 5.14% |
| 2026-04-30 | 0.69 | 0.69 | 0.69 | 0.69 | -0.43% | 0.06 | 9.63% |
| 2026-04-29 | 0.69 | 0.69 | 0.69 | 0.69 | +0.87% | 0.04 | 5.41% |
| 2026-04-28 | 0.69 | 0.69 | 0.69 | 0.69 | -0.58% | 0.03 | 4.64% |
| 2026-04-27 | 0.70 | 0.70 | 0.69 | 0.69 | -0.86% | 0.02 | 2.87% |
| 2026-04-24 | 0.69 | 0.70 | 0.69 | 0.70 | +0.29% | 0.03 | 4.90% |
| 2026-04-23 | 0.70 | 0.71 | 0.69 | 0.70 | -0.71% | 0.06 | 9.55% |
| 2026-04-22 | 0.71 | 0.71 | 0.70 | 0.70 | -0.85% | 0.02 | 2.74% |