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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.89 | 3.90 | 3.85 | 3.88 | -0.21% | 0.01 | 0.60% |
| 2026-04-20 | 3.85 | 3.88 | 3.85 | 3.88 | +0.94% | 0.01 | 0.59% |
| 2026-04-17 | 3.89 | 3.89 | 3.84 | 3.85 | -0.75% | 0.02 | 1.22% |
| 2026-04-16 | 3.86 | 3.89 | 3.86 | 3.88 | +0.23% | 0.06 | 3.99% |
| 2026-04-15 | 3.87 | 3.88 | 3.87 | 3.87 | +0.55% | 0.02 | 1.21% |
| 2026-04-14 | 3.82 | 3.85 | 3.82 | 3.85 | +0.84% | 0.00 | 0.30% |
| 2026-04-13 | 3.81 | 3.83 | 3.80 | 3.82 | 0.00% | 0.02 | 1.19% |
| 2026-04-10 | 3.78 | 3.83 | 3.73 | 3.82 | +0.63% | 0.01 | 0.51% |
| 2026-04-09 | 3.78 | 3.80 | 3.78 | 3.79 | -0.05% | 0.02 | 1.14% |
| 2026-04-08 | 3.78 | 3.80 | 3.76 | 3.79 | +1.17% | 0.02 | 1.59% |
| 2026-04-07 | 3.73 | 3.77 | 3.69 | 3.75 | +0.67% | 0.03 | 2.42% |
| 2026-04-03 | 3.68 | 3.74 | 3.65 | 3.73 | -0.05% | 0.02 | 1.76% |
| 2026-04-02 | 3.77 | 3.77 | 3.72 | 3.73 | -0.82% | 0.06 | 4.45% |
| 2026-04-01 | 3.68 | 3.77 | 3.68 | 3.76 | +1.82% | 0.02 | 1.50% |
| 2026-03-31 | 3.67 | 3.74 | 3.67 | 3.69 | -0.35% | 0.01 | 1.07% |
| 2026-03-30 | 3.69 | 3.71 | 3.69 | 3.70 | -0.19% | 0.00 | 0.11% |
| 2026-03-27 | 3.67 | 3.75 | 3.67 | 3.71 | +0.84% | 0.00 | 0.09% |
| 2026-03-26 | 3.73 | 3.73 | 3.67 | 3.68 | -1.05% | 0.01 | 0.57% |
| 2026-03-25 | 3.69 | 3.72 | 3.68 | 3.72 | +1.00% | 0.06 | 4.10% |
| 2026-03-24 | 3.65 | 3.69 | 3.63 | 3.68 | +0.77% | 0.03 | 2.32% |