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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.71 | 0.71 | 0.70 | 0.71 | +0.28% | 0.02 | 3.30% |
| 2026-04-20 | 0.70 | 0.71 | 0.70 | 0.70 | +1.15% | 0.02 | 3.65% |
| 2026-04-17 | 0.71 | 0.71 | 0.70 | 0.70 | -1.69% | 0.05 | 8.08% |
| 2026-04-16 | 0.70 | 0.71 | 0.70 | 0.71 | +1.43% | 0.05 | 6.94% |
| 2026-04-15 | 0.70 | 0.70 | 0.70 | 0.70 | +0.58% | 0.04 | 5.93% |
| 2026-04-14 | 0.69 | 0.70 | 0.69 | 0.69 | +0.72% | 0.08 | 12.44% |
| 2026-04-13 | 0.69 | 0.70 | 0.69 | 0.69 | -1.00% | 0.08 | 11.38% |
| 2026-04-10 | 0.70 | 0.70 | 0.70 | 0.70 | -0.43% | 0.04 | 5.97% |
| 2026-04-09 | 0.70 | 0.70 | 0.70 | 0.70 | -0.99% | 0.03 | 3.82% |
| 2026-04-08 | 0.69 | 0.71 | 0.69 | 0.71 | +3.51% | 0.05 | 7.36% |
| 2026-04-07 | 0.68 | 0.69 | 0.68 | 0.68 | -0.29% | 0.02 | 2.40% |
| 2026-04-03 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 0.05 | 6.69% |
| 2026-04-02 | 0.70 | 0.70 | 0.69 | 0.69 | -1.29% | 0.05 | 6.75% |
| 2026-04-01 | 0.70 | 0.70 | 0.69 | 0.70 | +1.30% | 0.04 | 6.48% |
| 2026-03-31 | 0.69 | 0.70 | 0.69 | 0.69 | +0.15% | 0.11 | 16.46% |
| 2026-03-30 | 0.70 | 0.70 | 0.68 | 0.69 | -1.43% | 0.11 | 17.01% |
| 2026-03-27 | 0.69 | 0.70 | 0.69 | 0.70 | +1.01% | 0.12 | 17.45% |
| 2026-03-26 | 0.70 | 0.70 | 0.69 | 0.69 | -1.56% | 0.08 | 11.15% |
| 2026-03-25 | 0.70 | 0.71 | 0.69 | 0.70 | +1.44% | 0.10 | 14.94% |
| 2026-03-24 | 0.69 | 0.69 | 0.68 | 0.69 | +1.76% | 0.13 | 18.98% |