工银瑞信上证50ETF sh.510850
3.52
-0.14%
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 | 3.53 | 3.53 | 3.51 | 3.52 | -0.14% | 0.16 | 8.05% |
| 2026-05-21 | 3.58 | 3.61 | 3.52 | 3.53 | -1.01% | 0.13 | 6.35% |
| 2026-05-20 | 3.55 | 3.57 | 3.54 | 3.56 | +0.08% | 0.21 | 10.19% |
| 2026-05-19 | 3.53 | 3.56 | 3.52 | 3.56 | +0.74% | 0.27 | 12.20% |
| 2026-05-18 | 3.54 | 3.56 | 3.52 | 3.54 | -0.81% | 0.11 | 5.09% |
| 2026-05-15 | 3.60 | 3.61 | 3.55 | 3.56 | -1.27% | 0.17 | 7.48% |
| 2026-05-14 | 3.69 | 3.69 | 3.61 | 3.61 | -1.74% | 0.19 | 8.11% |
| 2026-05-13 | 3.66 | 3.68 | 3.64 | 3.67 | +0.22% | 0.13 | 5.66% |
| 2026-05-12 | 3.67 | 3.68 | 3.65 | 3.67 | +0.03% | 0.16 | 7.02% |
| 2026-05-11 | 3.62 | 3.67 | 3.62 | 3.67 | +1.50% | 0.18 | 7.90% |
| 2026-05-08 | 3.63 | 3.63 | 3.60 | 3.61 | -0.77% | 0.26 | 11.03% |
| 2026-05-07 | 3.64 | 3.66 | 3.64 | 3.64 | +0.06% | 0.09 | 3.59% |
| 2026-05-06 | 3.61 | 3.65 | 3.61 | 3.64 | +1.20% | 0.12 | 5.15% |
| 2026-04-30 | 3.58 | 3.60 | 3.58 | 3.59 | +0.67% | 0.27 | 12.69% |
| 2026-04-29 | 3.54 | 3.58 | 3.54 | 3.57 | +0.59% | 0.02 | 0.93% |
| 2026-04-28 | 3.55 | 3.56 | 3.54 | 3.55 | +0.20% | 0.02 | 0.87% |
| 2026-04-27 | 3.57 | 3.57 | 3.52 | 3.54 | -0.08% | 0.05 | 2.51% |
| 2026-04-24 | 3.51 | 3.55 | 3.51 | 3.54 | +0.62% | 0.14 | 6.35% |
| 2026-04-23 | 3.53 | 3.54 | 3.50 | 3.52 | -0.09% | 0.07 | 3.09% |
| 2026-04-22 | 3.52 | 3.53 | 3.52 | 3.53 | -0.03% | 0.06 | 2.81% |