博时上证超大盘ETF sh.510020
3.91
-0.56%
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 | 3.91 | 3.91 | 3.90 | 3.91 | -0.56% | 0.00 | 0.30% |
| 2026-05-21 | 3.94 | 4.00 | 3.92 | 3.93 | -0.93% | 0.01 | 0.55% |
| 2026-05-20 | 3.93 | 3.97 | 3.91 | 3.97 | +0.69% | 0.01 | 0.94% |
| 2026-05-19 | 3.92 | 3.94 | 3.88 | 3.94 | +0.41% | 0.01 | 0.65% |
| 2026-05-18 | 4.07 | 4.07 | 3.90 | 3.92 | -3.56% | 0.03 | 2.16% |
| 2026-05-15 | 3.99 | 4.07 | 3.93 | 4.07 | +1.95% | 0.06 | 3.85% |
| 2026-05-14 | 4.07 | 4.07 | 3.99 | 3.99 | -1.96% | 0.01 | 0.91% |
| 2026-05-13 | 4.06 | 4.09 | 4.03 | 4.07 | +0.05% | 0.02 | 1.55% |
| 2026-05-12 | 4.02 | 4.08 | 4.02 | 4.07 | +0.32% | 0.07 | 4.72% |
| 2026-05-11 | 4.01 | 4.07 | 4.00 | 4.06 | +1.05% | 0.14 | 8.57% |
| 2026-05-08 | 4.08 | 4.08 | 3.99 | 4.01 | -1.35% | 0.04 | 2.25% |
| 2026-05-07 | 4.09 | 4.09 | 4.05 | 4.07 | -0.54% | 0.01 | 0.39% |
| 2026-05-06 | 4.06 | 4.13 | 4.06 | 4.09 | +0.84% | 0.07 | 4.42% |
| 2026-04-30 | 4.00 | 4.07 | 4.00 | 4.06 | +1.45% | 0.04 | 2.44% |
| 2026-04-29 | 3.99 | 4.00 | 3.96 | 4.00 | +0.28% | 0.03 | 2.24% |
| 2026-04-28 | 3.94 | 4.00 | 3.94 | 3.99 | +1.17% | 0.02 | 1.46% |
| 2026-04-27 | 3.94 | 3.98 | 3.92 | 3.94 | -0.18% | 0.03 | 2.27% |
| 2026-04-24 | 3.90 | 3.96 | 3.90 | 3.95 | +1.13% | 0.08 | 5.13% |
| 2026-04-23 | 3.88 | 3.94 | 3.84 | 3.91 | +0.88% | 0.02 | 1.34% |
| 2026-04-22 | 3.88 | 3.89 | 3.87 | 3.87 | -0.13% | 0.01 | 0.93% |