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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.95 | 3.95 | 3.90 | 3.94 | -0.25% | 0.02 | 1.09% |
| 2026-02-12 | 3.90 | 3.96 | 3.90 | 3.95 | +0.13% | 0.00 | 0.05% |
| 2026-02-11 | 3.94 | 3.95 | 3.93 | 3.95 | +0.15% | 0.01 | 0.51% |
| 2026-02-10 | 3.92 | 3.94 | 3.91 | 3.94 | +0.54% | 0.01 | 0.39% |
| 2026-02-09 | 3.90 | 3.92 | 3.90 | 3.92 | +0.62% | 0.00 | 0.28% |
| 2026-02-06 | 3.85 | 3.92 | 3.85 | 3.90 | +0.46% | 0.05 | 3.62% |
| 2026-02-05 | 3.85 | 3.88 | 3.85 | 3.88 | -0.15% | 0.01 | 0.74% |
| 2026-02-04 | 3.86 | 3.90 | 3.82 | 3.88 | +0.86% | 0.01 | 0.70% |
| 2026-02-03 | 3.85 | 3.96 | 3.81 | 3.85 | +0.16% | 0.01 | 0.69% |
| 2026-02-02 | 3.96 | 3.96 | 3.84 | 3.85 | -2.71% | 0.01 | 0.72% |
| 2026-01-30 | 3.99 | 3.99 | 3.91 | 3.95 | -0.78% | 0.01 | 0.88% |
| 2026-01-29 | 3.93 | 3.99 | 3.91 | 3.98 | +1.35% | 0.01 | 0.63% |
| 2026-01-28 | 3.93 | 3.96 | 3.92 | 3.93 | -0.10% | 0.01 | 0.91% |
| 2026-01-27 | 3.93 | 3.96 | 3.93 | 3.93 | -0.41% | 0.01 | 1.01% |
| 2026-01-26 | 3.93 | 3.97 | 3.90 | 3.95 | +0.56% | 0.01 | 0.70% |
| 2026-01-23 | 3.95 | 3.97 | 3.91 | 3.93 | -0.96% | 0.01 | 0.96% |
| 2026-01-22 | 3.97 | 4.01 | 3.96 | 3.97 | -0.18% | 0.01 | 0.54% |
| 2026-01-21 | 3.97 | 4.02 | 3.96 | 3.97 | -0.18% | 0.01 | 0.69% |
| 2026-01-20 | 3.99 | 4.01 | 3.97 | 3.98 | -0.30% | 0.01 | 0.50% |
| 2026-01-19 | 3.98 | 4.02 | 3.95 | 3.99 | +0.10% | 0.01 | 0.50% |