上证金融地产发起式ETF sh.510650
2.68
-0.52%
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 | 2.85 | 2.85 | 2.83 | 2.83 | +0.07% | 0.01 | 2.19% |
| 2026-04-20 | 2.83 | 2.84 | 2.81 | 2.83 | +0.46% | 0.01 | 2.63% |
| 2026-04-17 | 2.84 | 2.84 | 2.81 | 2.82 | -0.63% | 0.03 | 8.95% |
| 2026-04-16 | 2.83 | 2.85 | 2.83 | 2.84 | 0.00% | 0.03 | 8.91% |
| 2026-04-15 | 2.84 | 3.08 | 2.79 | 2.84 | +0.78% | 0.03 | 10.92% |
| 2026-04-14 | 2.81 | 2.82 | 2.79 | 2.82 | +0.75% | 0.00 | 0.49% |
| 2026-04-13 | 2.79 | 2.81 | 2.78 | 2.79 | -0.14% | 0.00 | 0.83% |
| 2026-04-10 | 2.80 | 2.82 | 2.80 | 2.80 | +0.50% | 0.00 | 0.77% |
| 2026-04-09 | 2.81 | 2.81 | 2.77 | 2.79 | -1.21% | 0.00 | 0.23% |
| 2026-04-08 | 2.82 | 2.82 | 2.78 | 2.82 | +2.36% | 0.00 | 0.61% |
| 2026-04-07 | 2.77 | 2.79 | 2.75 | 2.75 | -1.08% | 0.00 | 0.81% |
| 2026-04-03 | 2.80 | 2.81 | 2.77 | 2.78 | -0.75% | 0.00 | 1.05% |
| 2026-04-02 | 2.81 | 2.83 | 2.80 | 2.81 | -0.46% | 0.00 | 1.11% |
| 2026-04-01 | 2.82 | 2.83 | 2.74 | 2.82 | +0.71% | 0.02 | 8.08% |
| 2026-03-31 | 3.00 | 3.00 | 2.79 | 2.80 | +0.43% | 0.02 | 7.38% |
| 2026-03-30 | 2.79 | 2.79 | 2.77 | 2.79 | -0.07% | 0.00 | 1.02% |
| 2026-03-27 | 2.77 | 2.82 | 2.77 | 2.79 | -0.14% | 0.00 | 0.60% |
| 2026-03-26 | 2.82 | 2.83 | 2.79 | 2.79 | -0.75% | 0.01 | 3.85% |
| 2026-03-25 | 2.79 | 2.82 | 2.79 | 2.81 | +0.86% | 0.01 | 4.57% |
| 2026-03-24 | 2.78 | 2.80 | 2.76 | 2.79 | +1.75% | 0.01 | 1.90% |