博时上证50ETF sh.510710
4.23
+0.12%
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 | 4.24 | 4.24 | 4.21 | 4.23 | +0.12% | 0.07 | 1.43% |
| 2026-05-21 | 4.30 | 4.34 | 4.23 | 4.23 | -1.08% | 0.05 | 1.15% |
| 2026-05-20 | 4.25 | 4.29 | 4.25 | 4.27 | -0.09% | 0.07 | 1.48% |
| 2026-05-19 | 4.24 | 4.28 | 4.22 | 4.28 | +0.87% | 0.04 | 0.89% |
| 2026-05-18 | 4.28 | 4.28 | 4.22 | 4.24 | -1.00% | 0.03 | 0.65% |
| 2026-05-15 | 4.34 | 4.34 | 4.26 | 4.28 | -1.22% | 0.04 | 0.77% |
| 2026-05-14 | 4.41 | 4.42 | 4.33 | 4.34 | -1.61% | 0.04 | 0.79% |
| 2026-05-13 | 4.39 | 4.41 | 4.36 | 4.41 | +0.25% | 0.02 | 0.44% |
| 2026-05-12 | 4.40 | 4.41 | 4.38 | 4.40 | +0.07% | 0.08 | 1.70% |
| 2026-05-11 | 4.35 | 4.40 | 4.35 | 4.39 | +1.06% | 0.04 | 0.81% |
| 2026-05-08 | 4.33 | 4.39 | 4.32 | 4.35 | -0.50% | 0.11 | 2.24% |
| 2026-05-07 | 4.37 | 4.39 | 4.36 | 4.37 | +0.09% | 0.05 | 1.01% |
| 2026-05-06 | 4.32 | 4.38 | 4.32 | 4.37 | +1.51% | 0.08 | 1.61% |
| 2026-04-30 | 4.25 | 4.31 | 4.25 | 4.30 | +0.73% | 0.07 | 1.40% |
| 2026-04-29 | 4.23 | 4.28 | 4.23 | 4.27 | +0.38% | 0.03 | 0.63% |
| 2026-04-28 | 4.25 | 4.27 | 4.24 | 4.25 | +0.38% | 0.03 | 0.59% |
| 2026-04-27 | 4.24 | 4.26 | 4.23 | 4.24 | -0.09% | 0.02 | 0.41% |
| 2026-04-24 | 4.21 | 4.25 | 4.20 | 4.24 | +0.64% | 0.10 | 2.11% |
| 2026-04-23 | 4.23 | 4.23 | 4.20 | 4.21 | -0.07% | 0.03 | 0.56% |
| 2026-04-22 | 4.21 | 4.22 | 4.21 | 4.22 | -0.14% | 0.03 | 0.57% |