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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.45 | 1.46 | 1.43 | 1.44 | -1.51% | 0.07 | 2.10% |
| 2026-02-12 | 1.46 | 1.46 | 1.45 | 1.46 | -0.21% | 0.06 | 1.89% |
| 2026-02-11 | 1.46 | 1.46 | 1.45 | 1.46 | +0.07% | 0.04 | 1.16% |
| 2026-02-10 | 1.46 | 1.46 | 1.46 | 1.46 | +0.07% | 0.04 | 1.11% |
| 2026-02-09 | 1.45 | 1.46 | 1.44 | 1.46 | +1.46% | 0.08 | 2.39% |
| 2026-02-06 | 1.44 | 1.44 | 1.43 | 1.44 | -0.48% | 0.04 | 1.29% |
| 2026-02-05 | 1.44 | 1.45 | 1.43 | 1.44 | -0.35% | 0.04 | 1.28% |
| 2026-02-04 | 1.44 | 1.45 | 1.42 | 1.45 | +1.12% | 0.06 | 1.77% |
| 2026-02-03 | 1.42 | 1.43 | 1.41 | 1.43 | +1.06% | 0.05 | 1.56% |
| 2026-02-02 | 1.44 | 1.45 | 1.42 | 1.42 | -2.07% | 0.08 | 2.54% |
| 2026-01-30 | 1.47 | 1.47 | 1.44 | 1.45 | -1.50% | 0.05 | 1.69% |
| 2026-01-29 | 1.45 | 1.48 | 1.44 | 1.47 | +1.66% | 0.09 | 2.87% |
| 2026-01-28 | 1.45 | 1.45 | 1.44 | 1.45 | +0.07% | 0.07 | 2.31% |
| 2026-01-27 | 1.44 | 1.46 | 1.44 | 1.45 | 0.00% | 0.09 | 2.84% |
| 2026-01-26 | 1.43 | 1.46 | 1.43 | 1.45 | +0.91% | 0.09 | 2.95% |
| 2026-01-23 | 1.44 | 1.45 | 1.43 | 1.43 | -0.90% | 0.07 | 2.15% |
| 2026-01-22 | 1.45 | 1.46 | 1.44 | 1.45 | -0.21% | 0.12 | 3.68% |
| 2026-01-21 | 1.45 | 1.46 | 1.45 | 1.45 | -0.21% | 0.10 | 3.19% |
| 2026-01-20 | 1.45 | 1.46 | 1.45 | 1.45 | -0.14% | 0.04 | 1.30% |
| 2026-01-19 | 1.45 | 1.46 | 1.44 | 1.45 | -0.14% | 0.05 | 1.55% |