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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.18 | 4.23 | 4.18 | 4.22 | +0.02% | 0.12 | 2.46% |
| 2026-04-20 | 4.18 | 4.22 | 4.18 | 4.22 | +0.86% | 0.03 | 0.64% |
| 2026-04-17 | 4.22 | 4.22 | 4.18 | 4.19 | -0.90% | 0.02 | 0.36% |
| 2026-04-16 | 4.22 | 4.24 | 4.22 | 4.22 | +0.14% | 0.03 | 0.68% |
| 2026-04-15 | 4.24 | 4.24 | 4.21 | 4.22 | +0.43% | 0.02 | 0.34% |
| 2026-04-14 | 4.17 | 4.21 | 4.17 | 4.20 | +0.70% | 0.02 | 0.44% |
| 2026-04-13 | 4.15 | 4.17 | 4.15 | 4.17 | +0.29% | 0.02 | 0.43% |
| 2026-04-10 | 4.15 | 4.19 | 4.15 | 4.16 | +0.48% | 0.01 | 0.22% |
| 2026-04-09 | 4.14 | 4.15 | 4.13 | 4.14 | -0.62% | 0.02 | 0.44% |
| 2026-04-08 | 4.12 | 4.17 | 4.07 | 4.17 | +2.56% | 0.04 | 0.82% |
| 2026-04-07 | 4.07 | 4.09 | 4.05 | 4.06 | -0.15% | 0.03 | 0.73% |
| 2026-04-03 | 4.09 | 4.11 | 4.06 | 4.07 | -0.66% | 0.01 | 0.24% |
| 2026-04-02 | 4.12 | 4.12 | 4.07 | 4.09 | -0.92% | 0.02 | 0.36% |
| 2026-04-01 | 4.07 | 4.14 | 4.07 | 4.13 | +1.57% | 0.03 | 0.62% |
| 2026-03-31 | 4.09 | 4.11 | 4.06 | 4.07 | +0.02% | 0.02 | 0.40% |
| 2026-03-30 | 4.04 | 4.07 | 4.03 | 4.07 | -0.12% | 0.01 | 0.28% |
| 2026-03-27 | 4.10 | 4.10 | 4.03 | 4.07 | +0.44% | 0.03 | 0.68% |
| 2026-03-26 | 4.07 | 4.11 | 4.05 | 4.05 | -1.29% | 0.02 | 0.43% |
| 2026-03-25 | 4.05 | 4.11 | 4.05 | 4.11 | +0.83% | 0.13 | 2.78% |
| 2026-03-24 | 4.02 | 4.07 | 4.01 | 4.07 | +1.57% | 0.06 | 1.17% |