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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.03 | 1.02 | 1.03 | +0.10% | 3.34 | 4.49% |
| 2026-04-20 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 3.64 | 4.80% |
| 2026-04-17 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 3.46 | 4.57% |
| 2026-04-16 | 1.01 | 1.02 | 1.01 | 1.02 | +0.69% | 4.81 | 6.30% |
| 2026-04-15 | 1.02 | 1.02 | 1.01 | 1.01 | 0.00% | 5.12 | 6.49% |
| 2026-04-14 | 1.01 | 1.01 | 1.00 | 1.01 | +1.00% | 5.49 | 6.87% |
| 2026-04-13 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 4.27 | 5.26% |
| 2026-04-10 | 1.00 | 1.01 | 1.00 | 1.00 | +0.30% | 6.38 | 7.58% |
| 2026-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | -0.79% | 5.22 | 6.16% |
| 2026-04-08 | 0.99 | 1.01 | 0.99 | 1.01 | +2.75% | 9.83 | 11.06% |
| 2026-04-07 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 3.87 | 4.42% |
| 2026-04-03 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 4.55 | 5.29% |
| 2026-04-02 | 0.99 | 1.00 | 0.98 | 0.99 | -0.60% | 4.60 | 5.32% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +1.22% | 6.30 | 6.98% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -0.51% | 5.77 | 6.28% |
| 2026-03-30 | 0.98 | 0.99 | 0.98 | 0.99 | +0.30% | 6.33 | 6.72% |
| 2026-03-27 | 0.97 | 0.99 | 0.97 | 0.99 | +0.82% | 9.31 | 9.04% |
| 2026-03-26 | 0.99 | 0.99 | 0.97 | 0.98 | -0.91% | 9.46 | 8.97% |
| 2026-03-25 | 0.98 | 0.99 | 0.98 | 0.99 | +1.23% | 14.15 | 13.09% |
| 2026-03-24 | 0.97 | 0.97 | 0.96 | 0.97 | +1.35% | 13.30 | 12.34% |