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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.28 | 3.29 | 3.25 | 3.26 | -1.24% | 0.06 | 5.51% |
| 2026-02-12 | 3.31 | 3.32 | 3.30 | 3.30 | -0.45% | 0.05 | 5.32% |
| 2026-02-11 | 3.31 | 3.32 | 3.30 | 3.32 | +0.21% | 0.06 | 5.48% |
| 2026-02-10 | 3.30 | 3.31 | 3.30 | 3.31 | +0.30% | 0.10 | 10.52% |
| 2026-02-09 | 3.27 | 3.30 | 3.27 | 3.30 | +1.38% | 0.06 | 6.37% |
| 2026-02-06 | 3.26 | 3.27 | 3.23 | 3.25 | -0.67% | 0.05 | 5.45% |
| 2026-02-05 | 3.27 | 3.28 | 3.24 | 3.28 | -0.03% | 0.06 | 6.52% |
| 2026-02-04 | 3.25 | 3.29 | 3.25 | 3.28 | +1.05% | 0.05 | 4.77% |
| 2026-02-03 | 3.21 | 3.25 | 3.20 | 3.24 | +0.90% | 0.04 | 3.88% |
| 2026-02-02 | 3.28 | 3.29 | 3.20 | 3.21 | -2.01% | 0.07 | 6.80% |
| 2026-01-30 | 3.33 | 3.33 | 3.25 | 3.28 | -1.88% | 0.05 | 5.07% |
| 2026-01-29 | 3.28 | 3.34 | 3.26 | 3.34 | +2.08% | 0.06 | 5.84% |
| 2026-01-28 | 3.26 | 3.28 | 3.26 | 3.28 | +0.92% | 0.06 | 5.64% |
| 2026-01-27 | 3.25 | 3.29 | 3.24 | 3.25 | -0.40% | 0.07 | 6.70% |
| 2026-01-26 | 3.24 | 3.30 | 3.24 | 3.26 | +0.68% | 0.04 | 4.32% |
| 2026-01-23 | 3.27 | 3.28 | 3.23 | 3.24 | -0.71% | 0.13 | 12.69% |
| 2026-01-22 | 3.29 | 3.30 | 3.26 | 3.26 | -0.46% | 0.04 | 4.03% |
| 2026-01-21 | 3.28 | 3.31 | 3.27 | 3.27 | -0.24% | 0.12 | 11.89% |
| 2026-01-20 | 3.30 | 3.32 | 3.27 | 3.28 | -0.52% | 0.04 | 4.37% |
| 2026-01-19 | 3.31 | 3.31 | 3.28 | 3.30 | -0.45% | 0.10 | 11.08% |