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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.93 | 2.94 | 2.92 | 2.94 | +0.03% | 4.04 | 12.30% |
| 2026-04-20 | 2.91 | 2.94 | 2.91 | 2.94 | +0.86% | 4.21 | 12.87% |
| 2026-04-17 | 2.93 | 2.93 | 2.91 | 2.91 | -1.05% | 3.46 | 10.66% |
| 2026-04-16 | 2.94 | 2.95 | 2.93 | 2.94 | +0.14% | 4.15 | 13.12% |
| 2026-04-15 | 2.94 | 2.96 | 2.93 | 2.94 | +0.48% | 3.90 | 12.15% |
| 2026-04-14 | 2.91 | 2.93 | 2.90 | 2.92 | +0.79% | 3.59 | 11.17% |
| 2026-04-13 | 2.89 | 2.90 | 2.89 | 2.90 | -0.03% | 3.41 | 10.61% |
| 2026-04-10 | 2.90 | 2.92 | 2.89 | 2.90 | +0.55% | 3.65 | 11.26% |
| 2026-04-09 | 2.89 | 2.89 | 2.88 | 2.89 | -0.82% | 3.62 | 10.87% |
| 2026-04-08 | 2.87 | 2.91 | 2.87 | 2.91 | +2.83% | 4.53 | 14.23% |
| 2026-04-07 | 2.85 | 2.85 | 2.83 | 2.83 | -0.18% | 2.77 | 8.99% |
| 2026-04-03 | 2.86 | 2.86 | 2.83 | 2.83 | -0.74% | 2.82 | 9.12% |
| 2026-04-02 | 2.88 | 2.88 | 2.84 | 2.86 | -0.80% | 3.50 | 11.06% |
| 2026-04-01 | 2.86 | 2.89 | 2.86 | 2.88 | +1.62% | 3.43 | 10.81% |
| 2026-03-31 | 2.84 | 2.87 | 2.83 | 2.83 | -0.11% | 4.14 | 12.96% |
| 2026-03-30 | 2.81 | 2.84 | 2.81 | 2.84 | -0.14% | 4.70 | 14.33% |
| 2026-03-27 | 2.80 | 2.85 | 2.80 | 2.84 | +0.50% | 5.22 | 15.34% |
| 2026-03-26 | 2.86 | 2.86 | 2.82 | 2.83 | -1.40% | 3.46 | 10.07% |
| 2026-03-25 | 2.83 | 2.87 | 2.83 | 2.87 | +1.27% | 5.47 | 16.04% |
| 2026-03-24 | 2.81 | 2.83 | 2.79 | 2.83 | +1.22% | 6.27 | 19.05% |