易方达上证50ETF sh.510100
2.93
-0.07%
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 | 2.94 | 2.95 | 2.92 | 2.93 | -0.07% | 3.65 | 13.58% |
| 2026-05-21 | 2.98 | 3.01 | 2.93 | 2.94 | -1.08% | 4.02 | 14.66% |
| 2026-05-20 | 2.95 | 2.98 | 2.95 | 2.97 | +0.10% | 3.78 | 13.30% |
| 2026-05-19 | 2.95 | 2.97 | 2.93 | 2.96 | +0.58% | 5.42 | 18.23% |
| 2026-05-18 | 2.95 | 2.96 | 2.93 | 2.95 | -0.81% | 4.17 | 14.01% |
| 2026-05-15 | 3.01 | 3.01 | 2.96 | 2.97 | -1.33% | 4.25 | 14.38% |
| 2026-05-14 | 3.06 | 3.07 | 3.01 | 3.01 | -1.57% | 3.92 | 12.70% |
| 2026-05-13 | 3.06 | 3.06 | 3.03 | 3.06 | +0.13% | 5.05 | 17.26% |
| 2026-05-12 | 3.05 | 3.07 | 3.04 | 3.06 | +0.16% | 4.43 | 14.82% |
| 2026-05-11 | 3.02 | 3.06 | 3.02 | 3.05 | +1.30% | 4.54 | 15.02% |
| 2026-05-08 | 3.02 | 3.03 | 3.00 | 3.01 | -0.92% | 4.13 | 13.77% |
| 2026-05-07 | 3.04 | 3.05 | 3.03 | 3.04 | +0.20% | 3.67 | 12.06% |
| 2026-05-06 | 3.01 | 3.05 | 3.01 | 3.03 | +1.24% | 3.78 | 12.55% |
| 2026-04-30 | 2.97 | 3.00 | 2.97 | 3.00 | +0.84% | 4.68 | 14.85% |
| 2026-04-29 | 2.95 | 2.98 | 2.95 | 2.97 | +0.51% | 5.21 | 16.85% |
| 2026-04-28 | 2.94 | 2.97 | 2.94 | 2.96 | +0.27% | 4.26 | 13.29% |
| 2026-04-27 | 2.95 | 2.96 | 2.94 | 2.95 | -0.14% | 4.68 | 14.57% |
| 2026-04-24 | 2.93 | 2.96 | 2.92 | 2.95 | +0.61% | 4.52 | 13.94% |
| 2026-04-23 | 2.93 | 2.95 | 2.92 | 2.93 | -0.10% | 5.86 | 17.73% |
| 2026-04-22 | 2.93 | 2.94 | 2.93 | 2.94 | 0.00% | 4.51 | 13.84% |