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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.53 | 3.53 | 3.51 | 3.53 | +0.06% | 0.12 | 5.54% |
| 2026-04-20 | 3.50 | 3.53 | 3.50 | 3.52 | +0.89% | 0.03 | 1.57% |
| 2026-04-17 | 3.50 | 3.52 | 3.49 | 3.49 | -1.27% | 0.05 | 2.23% |
| 2026-04-16 | 3.56 | 3.58 | 3.53 | 3.54 | +0.48% | 0.07 | 3.29% |
| 2026-04-15 | 3.53 | 3.54 | 3.52 | 3.52 | +0.17% | 0.06 | 2.88% |
| 2026-04-14 | 3.50 | 3.52 | 3.49 | 3.52 | +0.98% | 0.03 | 1.44% |
| 2026-04-13 | 3.47 | 3.48 | 3.46 | 3.48 | +0.06% | 0.06 | 3.05% |
| 2026-04-10 | 3.49 | 3.50 | 3.48 | 3.48 | +0.49% | 0.11 | 5.30% |
| 2026-04-09 | 3.47 | 3.48 | 3.46 | 3.46 | -0.80% | 0.02 | 0.76% |
| 2026-04-08 | 3.45 | 3.50 | 3.45 | 3.49 | +2.56% | 0.14 | 6.54% |
| 2026-04-07 | 3.40 | 3.42 | 3.40 | 3.40 | +0.03% | 0.15 | 7.29% |
| 2026-04-03 | 3.43 | 3.44 | 3.40 | 3.40 | -0.73% | 0.08 | 3.99% |
| 2026-04-02 | 3.44 | 3.45 | 3.41 | 3.43 | -0.87% | 0.18 | 8.10% |
| 2026-04-01 | 3.40 | 3.46 | 3.40 | 3.46 | +1.71% | 0.16 | 7.20% |
| 2026-03-31 | 3.42 | 3.44 | 3.40 | 3.40 | -0.12% | 0.22 | 9.62% |
| 2026-03-30 | 3.37 | 3.41 | 3.37 | 3.40 | -0.12% | 0.07 | 2.92% |
| 2026-03-27 | 3.34 | 3.43 | 3.34 | 3.41 | +0.50% | 0.13 | 5.28% |
| 2026-03-26 | 3.43 | 3.44 | 3.39 | 3.39 | -1.08% | 0.03 | 1.43% |
| 2026-03-25 | 3.43 | 3.44 | 3.42 | 3.43 | +0.88% | 0.25 | 9.74% |
| 2026-03-24 | 3.37 | 3.43 | 3.34 | 3.40 | +0.98% | 0.13 | 5.53% |