sh.517550 - 招商中证沪港深消费龙头ETF

0.67 -0.45%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-03-23	0.70	0.70	0.68	0.68	-3.27%	0.06	9.41%
2026-03-20	0.72	0.72	0.70	0.70	-1.95%	0.11	15.89%
2026-03-19	0.73	0.73	0.72	0.72	-4.01%	0.12	17.39%
2026-03-18	0.73	0.75	0.72	0.75	+2.61%	0.11	15.49%
2026-03-17	0.72	0.74	0.72	0.73	+0.55%	0.13	17.80%
2026-03-16	0.71	0.73	0.71	0.72	+1.40%	0.06	8.85%
2026-03-13	0.71	0.72	0.71	0.71	+0.14%	0.06	8.30%
2026-03-12	0.72	0.72	0.71	0.71	-0.56%	0.02	3.14%
2026-03-11	0.72	0.72	0.72	0.72	-0.14%	0.03	4.96%
2026-03-10	0.72	0.72	0.71	0.72	+1.27%	0.06	9.22%
2026-03-09	0.71	0.71	0.69	0.71	-1.53%	0.05	7.25%
2026-03-06	0.71	0.72	0.71	0.72	+2.12%	0.06	9.16%
2026-03-05	0.71	0.72	0.70	0.71	-0.42%	0.03	4.28%
2026-03-04	0.72	0.72	0.70	0.71	-1.66%	0.07	10.56%
2026-03-03	0.74	0.74	0.72	0.72	-1.50%	0.07	9.45%
2026-03-02	0.75	0.75	0.73	0.73	-2.14%	0.05	7.69%
2026-02-27	0.75	0.75	0.75	0.75	0.00%	0.07	9.05%
2026-02-26	0.76	0.76	0.75	0.75	-1.58%	0.04	4.95%
2026-02-25	0.76	0.77	0.76	0.76	+0.26%	0.10	12.73%
2026-02-24	0.77	0.77	0.76	0.76	-1.04%	0.07	8.78%