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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.02 | 4.03 | 3.98 | 3.99 | -1.41% | 0.03 | 5.42% |
| 2026-02-12 | 4.06 | 4.06 | 4.04 | 4.04 | -0.25% | 0.02 | 3.08% |
| 2026-02-11 | 4.06 | 4.06 | 4.05 | 4.05 | -0.17% | 0.00 | 0.99% |
| 2026-02-10 | 4.04 | 4.06 | 4.02 | 4.06 | +0.52% | 0.02 | 3.48% |
| 2026-02-09 | 4.00 | 4.05 | 4.00 | 4.04 | +1.03% | 0.02 | 4.15% |
| 2026-02-06 | 3.98 | 4.02 | 3.96 | 4.00 | -0.55% | 0.01 | 2.88% |
| 2026-02-05 | 4.01 | 4.02 | 3.98 | 4.02 | +0.30% | 0.02 | 3.10% |
| 2026-02-04 | 3.99 | 4.01 | 3.99 | 4.01 | +0.93% | 0.01 | 2.56% |
| 2026-02-03 | 3.97 | 3.98 | 3.93 | 3.97 | +1.09% | 0.02 | 3.22% |
| 2026-02-02 | 4.04 | 4.04 | 3.93 | 3.93 | -2.58% | 0.04 | 8.90% |
| 2026-01-30 | 4.07 | 4.07 | 3.99 | 4.03 | -1.42% | 0.01 | 2.77% |
| 2026-01-29 | 4.01 | 4.13 | 4.00 | 4.09 | +2.12% | 0.01 | 2.16% |
| 2026-01-28 | 4.03 | 4.03 | 4.00 | 4.00 | -0.07% | 0.03 | 5.61% |
| 2026-01-27 | 4.18 | 4.18 | 4.00 | 4.01 | -4.50% | 0.04 | 7.42% |
| 2026-01-26 | 4.01 | 4.30 | 4.00 | 4.20 | +5.37% | 0.01 | 2.18% |
| 2026-01-23 | 4.01 | 4.03 | 3.98 | 3.98 | -0.62% | 0.04 | 8.34% |
| 2026-01-22 | 4.05 | 4.06 | 3.98 | 4.01 | -0.32% | 0.01 | 1.82% |
| 2026-01-21 | 4.07 | 4.10 | 4.02 | 4.02 | -0.47% | 0.02 | 3.26% |
| 2026-01-20 | 4.01 | 4.08 | 4.01 | 4.04 | -0.32% | 0.01 | 2.39% |
| 2026-01-19 | 4.04 | 4.07 | 4.03 | 4.05 | -0.15% | 0.04 | 7.93% |