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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.85 | 3.85 | 3.83 | 3.85 | +0.13% | 0.00 | 0.04% |
| 2026-04-20 | 3.82 | 3.86 | 3.82 | 3.85 | +0.84% | 0.03 | 5.37% |
| 2026-04-17 | 3.83 | 3.84 | 3.82 | 3.82 | -1.11% | 0.01 | 3.06% |
| 2026-04-16 | 3.85 | 3.87 | 3.85 | 3.86 | +0.18% | 0.01 | 2.56% |
| 2026-04-15 | 3.87 | 3.87 | 3.85 | 3.85 | +0.31% | 0.01 | 1.43% |
| 2026-04-14 | 3.82 | 3.84 | 3.79 | 3.84 | +1.00% | 0.01 | 2.55% |
| 2026-04-13 | 3.81 | 3.81 | 3.79 | 3.80 | -0.21% | 0.01 | 1.25% |
| 2026-04-10 | 3.82 | 3.83 | 3.81 | 3.81 | +0.69% | 0.00 | 0.24% |
| 2026-04-09 | 3.79 | 3.79 | 3.78 | 3.79 | -0.73% | 0.01 | 2.60% |
| 2026-04-08 | 3.75 | 3.81 | 3.75 | 3.81 | +2.69% | 0.02 | 3.34% |
| 2026-04-07 | 3.72 | 3.73 | 3.71 | 3.71 | -0.27% | 0.03 | 7.11% |
| 2026-04-03 | 3.75 | 3.75 | 3.71 | 3.72 | -0.29% | 0.03 | 6.36% |
| 2026-04-02 | 3.75 | 3.76 | 3.73 | 3.73 | -1.32% | 0.03 | 6.51% |
| 2026-04-01 | 3.76 | 3.79 | 3.75 | 3.79 | +1.47% | 0.04 | 7.86% |
| 2026-03-31 | 3.74 | 3.76 | 3.73 | 3.73 | +0.13% | 0.07 | 13.52% |
| 2026-03-30 | 3.72 | 3.73 | 3.69 | 3.73 | -0.24% | 0.01 | 1.17% |
| 2026-03-27 | 3.72 | 3.74 | 3.70 | 3.73 | +0.57% | 0.02 | 3.77% |
| 2026-03-26 | 3.75 | 3.76 | 3.71 | 3.71 | -0.99% | 0.02 | 4.46% |
| 2026-03-25 | 3.71 | 3.76 | 3.71 | 3.75 | +0.86% | 0.03 | 5.57% |
| 2026-03-24 | 3.66 | 3.74 | 3.66 | 3.72 | +1.28% | 0.03 | 5.78% |