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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.85 | 2.86 | 2.78 | 2.80 | -2.98% | 5.81 | 17.15% |
| 2026-03-20 | 2.92 | 2.93 | 2.88 | 2.88 | -1.23% | 4.41 | 12.82% |
| 2026-03-19 | 2.93 | 2.94 | 2.91 | 2.92 | -1.39% | 5.90 | 16.46% |
| 2026-03-18 | 2.96 | 2.97 | 2.94 | 2.96 | -0.10% | 6.58 | 17.59% |
| 2026-03-17 | 2.96 | 3.00 | 2.96 | 2.96 | +0.30% | 6.41 | 17.26% |
| 2026-03-16 | 2.96 | 2.96 | 2.93 | 2.95 | -0.24% | 5.21 | 14.60% |
| 2026-03-13 | 2.96 | 2.98 | 2.95 | 2.96 | -0.37% | 4.50 | 12.66% |
| 2026-03-12 | 2.98 | 2.98 | 2.96 | 2.97 | -0.47% | 5.49 | 14.73% |
| 2026-03-11 | 2.98 | 2.99 | 2.97 | 2.98 | +0.03% | 4.72 | 12.67% |
| 2026-03-10 | 2.98 | 2.99 | 2.97 | 2.98 | +0.71% | 5.47 | 15.58% |
| 2026-03-09 | 2.97 | 2.97 | 2.93 | 2.96 | -0.97% | 6.77 | 18.36% |
| 2026-03-06 | 2.98 | 3.00 | 2.97 | 2.99 | +0.10% | 5.58 | 15.86% |
| 2026-03-05 | 2.99 | 3.00 | 2.98 | 2.99 | +0.47% | 5.18 | 14.14% |
| 2026-03-04 | 2.99 | 3.00 | 2.96 | 2.98 | -1.49% | 4.17 | 11.64% |
| 2026-03-03 | 3.05 | 3.06 | 3.01 | 3.02 | -0.92% | 3.90 | 10.51% |
| 2026-03-02 | 3.04 | 3.05 | 3.01 | 3.05 | +0.10% | 5.42 | 13.84% |
| 2026-02-27 | 3.03 | 3.05 | 3.03 | 3.04 | +0.26% | 4.76 | 12.13% |
| 2026-02-26 | 3.06 | 3.06 | 3.02 | 3.04 | -0.69% | 5.02 | 12.72% |
| 2026-02-25 | 3.04 | 3.08 | 3.04 | 3.06 | +0.56% | 6.54 | 17.40% |
| 2026-02-24 | 3.06 | 3.07 | 3.04 | 3.04 | +0.16% | 3.26 | 8.67% |