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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.15 | 3.16 | 3.14 | 3.16 | +0.25% | 0.06 | 9.17% |
| 2026-04-20 | 3.12 | 3.15 | 3.12 | 3.15 | +0.86% | 0.05 | 7.27% |
| 2026-04-17 | 3.15 | 3.15 | 3.12 | 3.12 | -1.05% | 0.05 | 7.67% |
| 2026-04-16 | 3.15 | 3.17 | 3.15 | 3.16 | +0.25% | 0.04 | 5.40% |
| 2026-04-15 | 3.15 | 3.17 | 3.15 | 3.15 | +0.32% | 0.06 | 8.87% |
| 2026-04-14 | 3.13 | 3.14 | 3.11 | 3.14 | +0.87% | 0.04 | 5.89% |
| 2026-04-13 | 3.11 | 3.11 | 3.09 | 3.11 | +0.10% | 0.05 | 7.89% |
| 2026-04-10 | 3.10 | 3.13 | 3.10 | 3.11 | +0.45% | 0.06 | 7.92% |
| 2026-04-09 | 3.09 | 3.10 | 3.09 | 3.09 | -0.64% | 0.04 | 6.16% |
| 2026-04-08 | 3.07 | 3.12 | 3.07 | 3.11 | +2.74% | 0.06 | 7.63% |
| 2026-04-07 | 3.04 | 3.05 | 3.03 | 3.03 | -0.07% | 0.07 | 8.96% |
| 2026-04-03 | 3.06 | 3.06 | 3.03 | 3.03 | -0.79% | 0.05 | 6.48% |
| 2026-04-02 | 3.07 | 3.08 | 3.04 | 3.06 | -0.94% | 0.05 | 6.65% |
| 2026-04-01 | 3.05 | 3.09 | 3.05 | 3.09 | +1.68% | 0.05 | 5.81% |
| 2026-03-31 | 3.03 | 3.07 | 3.03 | 3.04 | 0.00% | 0.07 | 8.61% |
| 2026-03-30 | 3.03 | 3.04 | 3.01 | 3.04 | -0.20% | 0.03 | 4.03% |
| 2026-03-27 | 3.03 | 3.05 | 3.02 | 3.04 | +0.43% | 0.04 | 4.29% |
| 2026-03-26 | 3.07 | 3.07 | 3.02 | 3.03 | -1.14% | 0.05 | 5.44% |
| 2026-03-25 | 3.04 | 3.07 | 3.04 | 3.06 | +1.12% | 0.08 | 8.37% |
| 2026-03-24 | 3.00 | 3.03 | 3.00 | 3.03 | +1.00% | 0.06 | 6.29% |