建信上证50ETF sh.510800
1.38
-0.43%
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 | 1.39 | 1.39 | 1.38 | 1.38 | -0.43% | 0.03 | 1.16% |
| 2026-05-21 | 1.40 | 1.42 | 1.38 | 1.39 | -0.79% | 0.04 | 1.35% |
| 2026-05-20 | 1.40 | 1.41 | 1.39 | 1.40 | +0.21% | 0.04 | 1.38% |
| 2026-05-19 | 1.39 | 1.40 | 1.38 | 1.40 | +0.58% | 0.05 | 1.69% |
| 2026-05-18 | 1.40 | 1.40 | 1.38 | 1.39 | -1.14% | 0.05 | 1.71% |
| 2026-05-15 | 1.42 | 1.42 | 1.40 | 1.41 | -0.99% | 0.05 | 1.92% |
| 2026-05-14 | 1.45 | 1.45 | 1.42 | 1.42 | -1.53% | 0.07 | 2.64% |
| 2026-05-13 | 1.44 | 1.44 | 1.43 | 1.44 | +0.21% | 0.03 | 1.14% |
| 2026-05-12 | 1.44 | 1.44 | 1.44 | 1.44 | +0.07% | 0.03 | 1.15% |
| 2026-05-11 | 1.42 | 1.44 | 1.42 | 1.44 | +1.34% | 0.06 | 2.28% |
| 2026-05-08 | 1.43 | 1.43 | 1.41 | 1.42 | -0.77% | 0.04 | 1.35% |
| 2026-05-07 | 1.43 | 1.44 | 1.43 | 1.43 | -0.07% | 0.03 | 1.03% |
| 2026-05-06 | 1.42 | 1.43 | 1.41 | 1.43 | +1.56% | 0.08 | 2.73% |
| 2026-04-30 | 1.39 | 1.41 | 1.39 | 1.41 | +0.64% | 0.05 | 1.61% |
| 2026-04-29 | 1.39 | 1.40 | 1.39 | 1.40 | +0.43% | 0.03 | 0.99% |
| 2026-04-28 | 1.39 | 1.40 | 1.39 | 1.39 | +0.22% | 0.02 | 0.74% |
| 2026-04-27 | 1.38 | 1.40 | 1.38 | 1.39 | -0.07% | 0.02 | 0.66% |
| 2026-04-24 | 1.37 | 1.39 | 1.37 | 1.39 | +0.51% | 0.03 | 1.00% |
| 2026-04-23 | 1.39 | 1.39 | 1.38 | 1.39 | -0.14% | 0.03 | 1.08% |
| 2026-04-22 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00% | 0.02 | 0.66% |