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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.32 | 1.33 | -2.92% | 0.10 | 3.61% |
| 2026-03-20 | 1.38 | 1.38 | 1.36 | 1.37 | -1.01% | 0.05 | 1.78% |
| 2026-03-19 | 1.39 | 1.39 | 1.38 | 1.38 | -1.29% | 0.07 | 2.31% |
| 2026-03-18 | 1.40 | 1.40 | 1.39 | 1.40 | -0.14% | 0.03 | 1.20% |
| 2026-03-17 | 1.40 | 1.42 | 1.40 | 1.40 | +0.29% | 0.04 | 1.22% |
| 2026-03-16 | 1.40 | 1.40 | 1.39 | 1.40 | -0.07% | 0.05 | 1.77% |
| 2026-03-13 | 1.40 | 1.41 | 1.40 | 1.40 | -0.43% | 0.07 | 2.33% |
| 2026-03-12 | 1.41 | 1.42 | 1.40 | 1.41 | -0.43% | 0.08 | 2.62% |
| 2026-03-11 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.04 | 1.51% |
| 2026-03-10 | 1.40 | 1.41 | 1.40 | 1.41 | +0.71% | 0.03 | 1.17% |
| 2026-03-09 | 1.41 | 1.41 | 1.39 | 1.40 | -1.06% | 0.06 | 2.04% |
| 2026-03-06 | 1.41 | 1.42 | 1.40 | 1.42 | +0.21% | 0.04 | 1.22% |
| 2026-03-05 | 1.41 | 1.42 | 1.41 | 1.41 | +0.36% | 0.05 | 1.55% |
| 2026-03-04 | 1.42 | 1.42 | 1.40 | 1.41 | -1.26% | 0.06 | 2.15% |
| 2026-03-03 | 1.44 | 1.45 | 1.42 | 1.43 | -1.04% | 0.08 | 2.74% |
| 2026-03-02 | 1.44 | 1.44 | 1.42 | 1.44 | +0.14% | 0.06 | 1.95% |
| 2026-02-27 | 1.43 | 1.44 | 1.43 | 1.44 | +0.35% | 0.04 | 1.19% |
| 2026-02-26 | 1.44 | 1.45 | 1.43 | 1.43 | -0.55% | 0.05 | 1.57% |
| 2026-02-25 | 1.44 | 1.46 | 1.42 | 1.44 | +0.21% | 0.06 | 1.78% |
| 2026-02-24 | 1.45 | 1.45 | 1.44 | 1.44 | +0.28% | 0.05 | 1.59% |