申万菱信上证50ETF sh.510600
3.85
-0.23%
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 | 3.84 | 3.86 | 3.82 | 3.85 | -0.23% | 0.03 | 5.49% |
| 2026-05-21 | 3.90 | 3.95 | 3.85 | 3.86 | -0.52% | 0.05 | 9.57% |
| 2026-05-20 | 3.86 | 3.90 | 3.86 | 3.88 | -0.23% | 0.02 | 4.53% |
| 2026-05-19 | 3.85 | 3.89 | 3.84 | 3.89 | +0.67% | 0.04 | 8.37% |
| 2026-05-18 | 3.87 | 3.88 | 3.85 | 3.86 | -0.18% | 0.02 | 3.62% |
| 2026-05-15 | 3.92 | 3.94 | 3.86 | 3.87 | -1.88% | 0.03 | 5.77% |
| 2026-05-14 | 4.00 | 4.00 | 3.94 | 3.94 | -1.23% | 0.04 | 8.51% |
| 2026-05-13 | 3.96 | 4.01 | 3.96 | 3.99 | -0.10% | 0.03 | 5.87% |
| 2026-05-12 | 4.00 | 4.01 | 3.98 | 4.00 | +0.20% | 0.03 | 6.89% |
| 2026-05-11 | 3.96 | 4.00 | 3.96 | 3.99 | +1.32% | 0.02 | 5.18% |
| 2026-05-08 | 3.98 | 3.98 | 3.94 | 3.94 | -0.96% | 0.00 | 0.81% |
| 2026-05-07 | 3.99 | 3.99 | 3.97 | 3.98 | 0.00% | 0.01 | 1.70% |
| 2026-05-06 | 3.94 | 3.99 | 3.94 | 3.98 | +1.48% | 0.02 | 4.66% |
| 2026-04-30 | 3.90 | 3.92 | 3.90 | 3.92 | +0.75% | 0.04 | 7.77% |
| 2026-04-29 | 3.86 | 3.90 | 3.86 | 3.89 | +0.54% | 0.04 | 7.21% |
| 2026-04-28 | 3.86 | 3.88 | 3.86 | 3.87 | +0.08% | 0.01 | 1.98% |
| 2026-04-27 | 3.87 | 3.88 | 3.85 | 3.87 | -0.05% | 0.02 | 3.41% |
| 2026-04-24 | 3.83 | 3.87 | 3.83 | 3.87 | +0.60% | 0.02 | 3.77% |
| 2026-04-23 | 3.86 | 3.86 | 3.83 | 3.84 | -0.41% | 0.01 | 3.05% |
| 2026-04-22 | 3.84 | 3.86 | 3.84 | 3.86 | +0.13% | 0.02 | 4.46% |