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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.84 | 0.84 | 0.80 | 0.81 | -3.70% | 0.11 | 4.38% |
| 2026-03-20 | 0.84 | 0.85 | 0.84 | 0.84 | -0.71% | 0.10 | 3.70% |
| 2026-03-19 | 0.85 | 0.85 | 0.84 | 0.84 | -1.29% | 0.14 | 5.04% |
| 2026-03-18 | 0.86 | 0.86 | 0.85 | 0.85 | -1.04% | 0.15 | 5.58% |
| 2026-03-17 | 0.86 | 0.88 | 0.86 | 0.86 | -0.12% | 0.19 | 6.90% |
| 2026-03-16 | 0.86 | 0.87 | 0.86 | 0.86 | +1.05% | 0.16 | 5.58% |
| 2026-03-13 | 0.85 | 0.86 | 0.85 | 0.85 | +0.23% | 0.10 | 3.42% |
| 2026-03-12 | 0.85 | 0.85 | 0.84 | 0.85 | +0.59% | 0.09 | 3.22% |
| 2026-03-11 | 0.84 | 0.85 | 0.84 | 0.85 | +0.35% | 0.09 | 3.06% |
| 2026-03-10 | 0.85 | 0.85 | 0.84 | 0.84 | 0.00% | 0.09 | 3.16% |
| 2026-03-09 | 0.84 | 0.85 | 0.84 | 0.84 | -0.12% | 0.13 | 4.45% |
| 2026-03-06 | 0.83 | 0.85 | 0.82 | 0.85 | +2.42% | 0.11 | 3.92% |
| 2026-03-05 | 0.83 | 0.83 | 0.82 | 0.83 | -0.24% | 0.08 | 2.69% |
| 2026-03-04 | 0.83 | 0.83 | 0.82 | 0.83 | -1.08% | 0.12 | 4.08% |
| 2026-03-03 | 0.84 | 0.85 | 0.83 | 0.84 | -0.36% | 0.20 | 6.81% |
| 2026-03-02 | 0.84 | 0.85 | 0.84 | 0.84 | -1.06% | 0.12 | 4.10% |
| 2026-02-27 | 0.85 | 0.85 | 0.84 | 0.85 | +0.83% | 0.08 | 2.59% |
| 2026-02-26 | 0.85 | 0.85 | 0.84 | 0.84 | -0.82% | 0.11 | 3.57% |
| 2026-02-25 | 0.84 | 0.85 | 0.84 | 0.85 | +0.47% | 0.13 | 4.41% |
| 2026-02-24 | 0.85 | 0.86 | 0.84 | 0.84 | -0.71% | 0.15 | 4.95% |