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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.39 | 1.38 | 1.39 | +0.07% | 0.03 | 0.97% |
| 2026-04-20 | 1.38 | 1.39 | 1.38 | 1.39 | +0.65% | 0.02 | 0.66% |
| 2026-04-17 | 1.39 | 1.39 | 1.38 | 1.38 | -0.94% | 0.02 | 0.78% |
| 2026-04-16 | 1.39 | 1.40 | 1.38 | 1.39 | +0.29% | 0.03 | 1.11% |
| 2026-04-15 | 1.38 | 1.40 | 1.38 | 1.39 | +0.29% | 0.05 | 1.60% |
| 2026-04-14 | 1.38 | 1.38 | 1.36 | 1.38 | +0.88% | 0.03 | 1.10% |
| 2026-04-13 | 1.37 | 1.37 | 1.36 | 1.37 | -0.07% | 0.03 | 1.10% |
| 2026-04-10 | 1.36 | 1.38 | 1.36 | 1.37 | +0.51% | 0.03 | 1.00% |
| 2026-04-09 | 1.36 | 1.37 | 1.36 | 1.36 | -0.66% | 0.04 | 1.27% |
| 2026-04-08 | 1.35 | 1.37 | 1.34 | 1.37 | +2.62% | 0.04 | 1.56% |
| 2026-04-07 | 1.34 | 1.34 | 1.33 | 1.34 | +0.07% | 0.02 | 0.57% |
| 2026-04-03 | 1.35 | 1.36 | 1.33 | 1.34 | -0.89% | 0.02 | 0.80% |
| 2026-04-02 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.04 | 1.39% |
| 2026-04-01 | 1.34 | 1.36 | 1.34 | 1.36 | +1.57% | 0.04 | 1.50% |
| 2026-03-31 | 1.34 | 1.35 | 1.34 | 1.34 | -0.22% | 0.04 | 1.27% |
| 2026-03-30 | 1.34 | 1.34 | 1.32 | 1.34 | +0.07% | 0.05 | 1.71% |
| 2026-03-27 | 1.33 | 1.34 | 1.32 | 1.34 | +0.37% | 0.04 | 1.48% |
| 2026-03-26 | 1.35 | 1.35 | 1.33 | 1.33 | -1.18% | 0.05 | 1.74% |
| 2026-03-25 | 1.34 | 1.35 | 1.34 | 1.35 | +1.05% | 0.06 | 2.11% |
| 2026-03-24 | 1.33 | 1.34 | 1.32 | 1.34 | +0.68% | 0.05 | 1.86% |