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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.94 | 2.96 | 2.92 | 2.93 | -1.05% | 0.01 | 4.34% |
| 2026-02-12 | 2.98 | 3.00 | 2.96 | 2.96 | -1.00% | 0.01 | 3.78% |
| 2026-02-11 | 2.99 | 3.00 | 2.98 | 2.99 | -0.17% | 0.00 | 0.40% |
| 2026-02-10 | 2.99 | 3.01 | 2.99 | 2.99 | -0.13% | 0.00 | 1.02% |
| 2026-02-09 | 2.99 | 3.00 | 2.95 | 3.00 | +0.67% | 0.01 | 2.76% |
| 2026-02-06 | 2.99 | 2.99 | 2.96 | 2.98 | 0.00% | 0.00 | 0.43% |
| 2026-02-05 | 2.96 | 2.99 | 2.96 | 2.98 | +0.81% | 0.01 | 1.98% |
| 2026-02-04 | 2.92 | 2.96 | 2.91 | 2.95 | +1.03% | 0.01 | 4.14% |
| 2026-02-03 | 2.97 | 2.97 | 2.90 | 2.92 | -0.54% | 0.00 | 1.24% |
| 2026-02-02 | 2.99 | 2.99 | 2.92 | 2.94 | -1.31% | 0.01 | 2.38% |
| 2026-01-30 | 2.98 | 2.98 | 2.94 | 2.98 | +0.57% | 0.01 | 1.73% |
| 2026-01-29 | 2.91 | 3.00 | 2.89 | 2.96 | +1.82% | 0.01 | 3.33% |
| 2026-01-28 | 2.95 | 2.95 | 2.91 | 2.91 | -1.09% | 0.00 | 0.90% |
| 2026-01-27 | 2.94 | 2.95 | 2.91 | 2.94 | -0.03% | 0.01 | 2.18% |
| 2026-01-26 | 2.91 | 2.95 | 2.90 | 2.94 | +1.38% | 0.01 | 2.88% |
| 2026-01-23 | 2.93 | 2.93 | 2.89 | 2.90 | -1.09% | 0.01 | 2.72% |
| 2026-01-22 | 2.96 | 2.98 | 2.93 | 2.93 | -1.01% | 0.01 | 1.63% |
| 2026-01-21 | 2.99 | 3.01 | 2.95 | 2.96 | -0.90% | 0.00 | 1.37% |
| 2026-01-20 | 2.99 | 3.02 | 2.96 | 2.99 | +0.30% | 0.03 | 7.59% |
| 2026-01-19 | 3.00 | 3.00 | 2.96 | 2.98 | -0.67% | 0.00 | 1.06% |