广发中证主要消费ETF sh.560680
0.75
-1.19%
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 | 0.76 | 0.76 | 0.75 | 0.75 | -1.19% | 0.14 | 6.08% |
| 2026-05-21 | 0.77 | 0.78 | 0.76 | 0.76 | -1.04% | 0.12 | 4.96% |
| 2026-05-20 | 0.77 | 0.77 | 0.77 | 0.77 | -0.39% | 0.08 | 3.39% |
| 2026-05-19 | 0.77 | 0.78 | 0.77 | 0.77 | 0.00% | 0.10 | 4.13% |
| 2026-05-18 | 0.78 | 0.78 | 0.77 | 0.77 | -1.16% | 0.12 | 5.03% |
| 2026-05-15 | 0.79 | 0.79 | 0.78 | 0.78 | -1.39% | 0.09 | 3.58% |
| 2026-05-14 | 0.79 | 0.80 | 0.78 | 0.79 | -0.13% | 0.17 | 7.03% |
| 2026-05-13 | 0.80 | 0.80 | 0.79 | 0.79 | -0.75% | 0.12 | 4.84% |
| 2026-05-12 | 0.81 | 0.81 | 0.80 | 0.80 | -1.36% | 0.16 | 6.83% |
| 2026-05-11 | 0.80 | 0.81 | 0.80 | 0.81 | +0.50% | 0.15 | 6.07% |
| 2026-05-08 | 0.81 | 0.81 | 0.80 | 0.80 | -0.86% | 0.10 | 4.20% |
| 2026-05-07 | 0.81 | 0.82 | 0.81 | 0.81 | -0.37% | 0.12 | 5.00% |
| 2026-05-06 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | 0.13 | 5.20% |
| 2026-04-30 | 0.82 | 0.83 | 0.81 | 0.82 | +0.12% | 0.11 | 4.44% |
| 2026-04-29 | 0.80 | 0.82 | 0.80 | 0.82 | +2.00% | 0.13 | 5.29% |
| 2026-04-28 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.08 | 3.23% |
| 2026-04-27 | 0.81 | 0.81 | 0.80 | 0.80 | -0.87% | 0.13 | 5.08% |
| 2026-04-24 | 0.81 | 0.81 | 0.80 | 0.81 | 0.00% | 0.12 | 5.01% |
| 2026-04-23 | 0.81 | 0.81 | 0.80 | 0.81 | 0.00% | 0.13 | 5.11% |
| 2026-04-22 | 0.81 | 0.82 | 0.81 | 0.81 | -0.74% | 0.12 | 4.66% |