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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.13 | 4.13 | 4.00 | 4.01 | -3.19% | 0.27 | 5.78% |
| 2026-03-20 | 4.17 | 4.20 | 4.14 | 4.14 | -1.03% | 0.06 | 1.28% |
| 2026-03-19 | 4.24 | 4.24 | 4.17 | 4.19 | -1.34% | 0.06 | 1.31% |
| 2026-03-18 | 4.25 | 4.26 | 4.21 | 4.24 | -0.26% | 0.04 | 0.86% |
| 2026-03-17 | 4.23 | 4.29 | 4.23 | 4.25 | +0.45% | 0.01 | 0.27% |
| 2026-03-16 | 4.27 | 4.27 | 4.20 | 4.24 | -0.14% | 0.01 | 0.29% |
| 2026-03-13 | 4.23 | 4.27 | 4.23 | 4.24 | -0.40% | 0.01 | 0.13% |
| 2026-03-12 | 4.25 | 4.28 | 4.24 | 4.26 | -0.44% | 0.01 | 0.11% |
| 2026-03-11 | 4.29 | 4.29 | 4.26 | 4.28 | +0.05% | 0.01 | 0.31% |
| 2026-03-10 | 4.24 | 4.28 | 4.24 | 4.28 | +0.45% | 0.01 | 0.31% |
| 2026-03-09 | 4.24 | 4.26 | 4.21 | 4.26 | -0.75% | 0.04 | 0.86% |
| 2026-03-06 | 4.28 | 4.30 | 4.26 | 4.29 | +0.12% | 0.02 | 0.37% |
| 2026-03-05 | 4.28 | 4.30 | 4.27 | 4.28 | +0.28% | 0.19 | 3.75% |
| 2026-03-04 | 4.27 | 4.32 | 4.24 | 4.27 | -1.41% | 0.03 | 0.63% |
| 2026-03-03 | 4.36 | 4.38 | 4.32 | 4.33 | -0.82% | 0.02 | 0.30% |
| 2026-03-02 | 4.37 | 4.37 | 4.31 | 4.37 | +0.02% | 0.05 | 0.96% |
| 2026-02-27 | 4.36 | 4.37 | 4.34 | 4.37 | +0.37% | 0.01 | 0.28% |
| 2026-02-26 | 4.38 | 4.38 | 4.33 | 4.35 | -0.53% | 0.02 | 0.48% |
| 2026-02-25 | 4.36 | 4.43 | 4.36 | 4.37 | +0.34% | 0.03 | 0.52% |
| 2026-02-24 | 4.38 | 4.40 | 4.36 | 4.36 | -0.09% | 0.02 | 0.43% |