万家上证50ETF sh.510680
3.16
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.15 | 3.16 | 3.14 | 3.16 | +0.03% | 0.04 | 6.49% |
| 2026-05-21 | 3.20 | 3.24 | 3.15 | 3.16 | -1.03% | 0.06 | 9.40% |
| 2026-05-20 | 3.17 | 3.20 | 3.17 | 3.19 | -0.16% | 0.08 | 11.89% |
| 2026-05-19 | 3.16 | 3.20 | 3.15 | 3.20 | +0.98% | 0.06 | 9.18% |
| 2026-05-18 | 3.18 | 3.19 | 3.15 | 3.17 | -1.06% | 0.06 | 9.52% |
| 2026-05-15 | 3.24 | 3.24 | 3.18 | 3.20 | -1.14% | 0.07 | 10.35% |
| 2026-05-14 | 3.31 | 3.31 | 3.23 | 3.24 | -1.79% | 0.08 | 10.76% |
| 2026-05-13 | 3.25 | 3.31 | 3.25 | 3.30 | +0.33% | 0.11 | 16.76% |
| 2026-05-12 | 3.31 | 3.31 | 3.27 | 3.29 | -1.44% | 0.06 | 8.63% |
| 2026-05-11 | 3.25 | 3.35 | 3.24 | 3.33 | +2.84% | 0.08 | 11.66% |
| 2026-05-08 | 3.25 | 3.25 | 3.22 | 3.24 | -0.77% | 0.09 | 13.63% |
| 2026-05-07 | 3.26 | 3.28 | 3.25 | 3.27 | +0.09% | 0.06 | 8.37% |
| 2026-05-06 | 3.21 | 3.27 | 3.21 | 3.26 | +1.65% | 0.09 | 13.18% |
| 2026-04-30 | 3.20 | 3.22 | 3.20 | 3.21 | +0.47% | 0.10 | 15.31% |
| 2026-04-29 | 3.18 | 3.20 | 3.17 | 3.19 | +0.50% | 0.01 | 2.15% |
| 2026-04-28 | 3.17 | 3.19 | 3.17 | 3.18 | +0.51% | 0.04 | 5.97% |
| 2026-04-27 | 3.16 | 3.18 | 3.15 | 3.16 | -0.22% | 0.04 | 6.01% |
| 2026-04-24 | 3.14 | 3.18 | 3.14 | 3.17 | +0.70% | 0.06 | 9.06% |
| 2026-04-23 | 3.15 | 3.16 | 3.13 | 3.15 | -0.35% | 0.03 | 4.30% |
| 2026-04-22 | 3.16 | 3.16 | 3.15 | 3.16 | +0.03% | 0.02 | 2.48% |