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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.04 | 1.04 | 1.03 | 1.03 | -1.25% | 7.30 | 10.44% |
| 2026-02-12 | 1.04 | 1.04 | 1.04 | 1.04 | +0.10% | 2.32 | 3.31% |
| 2026-02-11 | 1.04 | 1.04 | 1.04 | 1.04 | +0.39% | 2.17 | 3.08% |
| 2026-02-10 | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 2.33 | 3.27% |
| 2026-02-09 | 1.03 | 1.04 | 1.03 | 1.04 | +1.27% | 6.74 | 9.48% |
| 2026-02-06 | 1.02 | 1.03 | 1.01 | 1.02 | -0.29% | 4.53 | 6.50% |
| 2026-02-05 | 1.02 | 1.03 | 1.02 | 1.03 | -0.19% | 4.50 | 6.55% |
| 2026-02-04 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 6.50 | 9.13% |
| 2026-02-03 | 1.01 | 1.02 | 1.00 | 1.02 | +1.29% | 7.90 | 11.19% |
| 2026-02-02 | 1.03 | 1.03 | 1.01 | 1.01 | -2.51% | 12.22 | 19.76% |
| 2026-01-30 | 1.04 | 1.04 | 1.02 | 1.03 | -1.24% | 7.62 | 13.21% |
| 2026-01-29 | 1.04 | 1.05 | 1.04 | 1.05 | +0.19% | 2.57 | 4.41% |
| 2026-01-28 | 1.04 | 1.05 | 1.04 | 1.04 | +0.77% | 3.10 | 5.29% |
| 2026-01-27 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 2.57 | 4.43% |
| 2026-01-26 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 2.45 | 4.25% |
| 2026-01-23 | 1.03 | 1.04 | 1.03 | 1.04 | +0.77% | 3.27 | 5.66% |
| 2026-01-22 | 1.03 | 1.04 | 1.03 | 1.03 | +0.29% | 2.44 | 4.25% |
| 2026-01-21 | 1.03 | 1.03 | 1.02 | 1.03 | -0.10% | 3.29 | 5.72% |
| 2026-01-20 | 1.03 | 1.03 | 1.02 | 1.03 | +0.29% | 3.09 | 5.39% |
| 2026-01-19 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 3.28 | 5.76% |