上证综指ETF sh.510210
1.03
+0.78%
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 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 4.78 | 7.07% |
| 2026-05-21 | 1.04 | 1.05 | 1.02 | 1.02 | -1.63% | 7.81 | 11.96% |
| 2026-05-20 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 3.58 | 5.41% |
| 2026-05-19 | 1.03 | 1.04 | 1.03 | 1.04 | +0.68% | 5.41 | 8.55% |
| 2026-05-18 | 1.03 | 1.04 | 1.03 | 1.04 | -0.19% | 4.09 | 6.51% |
| 2026-05-15 | 1.05 | 1.05 | 1.03 | 1.04 | -0.86% | 6.78 | 10.97% |
| 2026-05-14 | 1.07 | 1.07 | 1.05 | 1.05 | -1.78% | 5.94 | 9.36% |
| 2026-05-13 | 1.05 | 1.07 | 1.05 | 1.07 | +1.04% | 3.63 | 5.56% |
| 2026-05-12 | 1.06 | 1.06 | 1.05 | 1.06 | -0.56% | 3.78 | 5.84% |
| 2026-05-11 | 1.05 | 1.06 | 1.05 | 1.06 | +0.95% | 4.45 | 6.78% |
| 2026-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | +0.19% | 5.29 | 7.84% |
| 2026-05-07 | 1.05 | 1.05 | 1.05 | 1.05 | +0.48% | 2.71 | 3.96% |
| 2026-05-06 | 1.04 | 1.05 | 1.04 | 1.04 | +1.26% | 4.10 | 5.97% |
| 2026-04-30 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 5.16 | 7.67% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 3.52 | 5.13% |
| 2026-04-28 | 1.03 | 1.03 | 1.02 | 1.02 | -0.29% | 3.19 | 4.65% |
| 2026-04-27 | 1.02 | 1.03 | 1.02 | 1.03 | +0.20% | 3.64 | 5.19% |
| 2026-04-24 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 3.19 | 4.57% |
| 2026-04-23 | 1.03 | 1.04 | 1.02 | 1.03 | -0.48% | 4.80 | 6.71% |
| 2026-04-22 | 1.03 | 1.03 | 1.02 | 1.03 | +0.68% | 3.55 | 4.82% |