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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.74 | 3.90 | 3.66 | 3.67 | -3.22% | 0.07 | 14.96% |
| 2026-03-20 | 3.83 | 3.86 | 3.79 | 3.79 | -1.15% | 0.03 | 5.52% |
| 2026-03-19 | 3.86 | 3.86 | 3.82 | 3.84 | -1.41% | 0.02 | 3.63% |
| 2026-03-18 | 3.91 | 3.91 | 3.88 | 3.89 | -0.26% | 0.02 | 4.86% |
| 2026-03-17 | 3.88 | 3.94 | 3.87 | 3.90 | +0.39% | 0.01 | 1.58% |
| 2026-03-16 | 3.88 | 3.90 | 3.85 | 3.89 | +0.03% | 0.04 | 9.28% |
| 2026-03-13 | 3.90 | 3.92 | 3.89 | 3.89 | -0.59% | 0.02 | 4.37% |
| 2026-03-12 | 3.91 | 3.92 | 3.89 | 3.91 | -0.33% | 0.01 | 1.50% |
| 2026-03-11 | 3.92 | 3.93 | 3.91 | 3.92 | +0.05% | 0.03 | 6.79% |
| 2026-03-10 | 3.87 | 3.92 | 3.87 | 3.92 | +0.31% | 0.02 | 3.83% |
| 2026-03-09 | 3.89 | 3.91 | 3.87 | 3.91 | -0.94% | 0.00 | 0.70% |
| 2026-03-06 | 3.90 | 3.95 | 3.90 | 3.94 | +0.46% | 0.02 | 3.86% |
| 2026-03-05 | 3.93 | 3.94 | 3.92 | 3.93 | -0.81% | 0.01 | 2.81% |
| 2026-03-04 | 3.92 | 3.96 | 3.89 | 3.96 | -0.33% | 0.01 | 3.16% |
| 2026-03-03 | 4.02 | 4.02 | 3.96 | 3.97 | -0.77% | 0.04 | 7.43% |
| 2026-03-02 | 4.00 | 4.01 | 3.95 | 4.00 | -0.05% | 0.03 | 6.26% |
| 2026-02-27 | 3.95 | 4.00 | 3.95 | 4.00 | +0.50% | 0.02 | 3.23% |
| 2026-02-26 | 4.00 | 4.01 | 3.97 | 3.98 | -0.67% | 0.04 | 7.11% |
| 2026-02-25 | 3.99 | 4.06 | 3.99 | 4.01 | +0.45% | 0.03 | 5.30% |
| 2026-02-24 | 4.02 | 4.03 | 3.99 | 3.99 | +0.20% | 0.01 | 1.68% |