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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.38 | 4.39 | 4.34 | 4.36 | -1.13% | 0.04 | 0.82% |
| 2026-02-12 | 4.42 | 4.43 | 4.40 | 4.41 | -0.36% | 0.01 | 0.22% |
| 2026-02-11 | 4.42 | 4.43 | 4.41 | 4.43 | +0.32% | 0.01 | 0.25% |
| 2026-02-10 | 4.41 | 4.42 | 4.41 | 4.42 | +0.20% | 0.06 | 1.12% |
| 2026-02-09 | 4.40 | 4.41 | 4.38 | 4.41 | +1.26% | 0.07 | 1.44% |
| 2026-02-06 | 4.36 | 4.37 | 4.31 | 4.35 | -0.37% | 0.05 | 0.93% |
| 2026-02-05 | 4.37 | 4.38 | 4.33 | 4.37 | -0.48% | 0.02 | 0.42% |
| 2026-02-04 | 4.31 | 4.39 | 4.31 | 4.39 | +0.87% | 0.02 | 0.41% |
| 2026-02-03 | 4.30 | 4.35 | 4.28 | 4.35 | +1.16% | 0.12 | 2.43% |
| 2026-02-02 | 4.35 | 4.39 | 4.28 | 4.30 | -2.23% | 0.47 | 8.81% |
| 2026-01-30 | 4.44 | 4.44 | 4.34 | 4.40 | -1.08% | 0.20 | 3.84% |
| 2026-01-29 | 4.37 | 4.46 | 4.36 | 4.45 | +1.62% | 0.05 | 1.02% |
| 2026-01-28 | 4.37 | 4.39 | 4.35 | 4.38 | -0.18% | 0.06 | 1.14% |
| 2026-01-27 | 4.40 | 4.40 | 4.35 | 4.38 | -0.32% | 0.04 | 0.81% |
| 2026-01-26 | 4.33 | 4.47 | 4.33 | 4.40 | +1.62% | 0.18 | 3.43% |
| 2026-01-23 | 4.38 | 4.38 | 4.32 | 4.33 | -1.01% | 0.16 | 3.12% |
| 2026-01-22 | 4.49 | 4.49 | 4.36 | 4.37 | -0.61% | 0.05 | 1.05% |
| 2026-01-21 | 4.38 | 4.43 | 4.38 | 4.40 | 0.00% | 0.06 | 1.16% |
| 2026-01-20 | 4.40 | 4.45 | 4.37 | 4.40 | +0.11% | 0.11 | 2.08% |
| 2026-01-19 | 4.41 | 4.42 | 4.38 | 4.39 | -0.63% | 0.08 | 1.64% |