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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.10 | 3.10 | 2.98 | 3.00 | -3.10% | 0.05 | 6.23% |
| 2026-03-20 | 3.13 | 3.13 | 3.09 | 3.10 | -1.05% | 0.05 | 5.61% |
| 2026-03-19 | 3.16 | 3.16 | 3.12 | 3.13 | -1.45% | 0.07 | 7.46% |
| 2026-03-18 | 3.18 | 3.18 | 3.15 | 3.17 | -0.19% | 0.04 | 3.69% |
| 2026-03-17 | 3.16 | 3.21 | 3.16 | 3.18 | +0.41% | 0.10 | 9.68% |
| 2026-03-16 | 3.18 | 3.18 | 3.14 | 3.17 | -0.03% | 0.25 | 28.43% |
| 2026-03-13 | 3.18 | 3.19 | 3.17 | 3.17 | -0.50% | 0.06 | 7.27% |
| 2026-03-12 | 3.21 | 3.21 | 3.17 | 3.18 | -0.56% | 0.02 | 1.86% |
| 2026-03-11 | 3.19 | 3.20 | 3.19 | 3.20 | +0.16% | 0.04 | 4.69% |
| 2026-03-10 | 3.19 | 3.20 | 3.19 | 3.20 | +0.60% | 0.05 | 5.30% |
| 2026-03-09 | 3.21 | 3.21 | 3.14 | 3.18 | -0.97% | 0.17 | 17.75% |
| 2026-03-06 | 3.19 | 3.22 | 3.19 | 3.21 | +0.09% | 0.04 | 3.97% |
| 2026-03-05 | 3.19 | 3.22 | 3.19 | 3.21 | +0.16% | 0.09 | 9.71% |
| 2026-03-04 | 3.23 | 3.23 | 3.17 | 3.20 | -0.93% | 0.04 | 3.81% |
| 2026-03-03 | 3.26 | 3.28 | 3.23 | 3.23 | -0.92% | 0.08 | 8.23% |
| 2026-03-02 | 3.24 | 3.27 | 3.23 | 3.26 | -0.12% | 0.06 | 6.29% |
| 2026-02-27 | 3.26 | 3.27 | 3.25 | 3.27 | +0.34% | 0.03 | 2.48% |
| 2026-02-26 | 3.27 | 3.28 | 3.24 | 3.25 | -0.64% | 0.04 | 3.86% |
| 2026-02-25 | 3.26 | 3.31 | 3.26 | 3.27 | +0.43% | 0.05 | 5.43% |
| 2026-02-24 | 3.28 | 3.28 | 3.26 | 3.26 | 0.00% | 0.10 | 10.29% |