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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.43 | 3.43 | 3.34 | 3.37 | -2.94% | 0.13 | 5.19% |
| 2026-03-20 | 3.51 | 3.51 | 3.46 | 3.47 | -1.06% | 0.06 | 2.50% |
| 2026-03-19 | 3.53 | 3.53 | 3.49 | 3.50 | -1.49% | 0.16 | 6.53% |
| 2026-03-18 | 3.56 | 3.57 | 3.53 | 3.56 | -0.17% | 0.13 | 5.31% |
| 2026-03-17 | 3.54 | 3.60 | 3.54 | 3.56 | +0.54% | 0.08 | 3.29% |
| 2026-03-16 | 3.58 | 3.58 | 3.51 | 3.54 | -0.14% | 0.06 | 2.65% |
| 2026-03-13 | 3.56 | 3.58 | 3.54 | 3.55 | -0.48% | 0.04 | 1.74% |
| 2026-03-12 | 3.57 | 3.58 | 3.55 | 3.57 | -0.45% | 0.15 | 5.87% |
| 2026-03-11 | 3.58 | 3.59 | 3.57 | 3.58 | +0.06% | 0.07 | 2.57% |
| 2026-03-10 | 3.58 | 3.59 | 3.57 | 3.58 | +0.67% | 0.10 | 4.15% |
| 2026-03-09 | 3.55 | 3.57 | 3.52 | 3.56 | -1.00% | 0.18 | 7.27% |
| 2026-03-06 | 3.57 | 3.60 | 3.57 | 3.59 | +0.08% | 0.05 | 1.96% |
| 2026-03-05 | 3.58 | 3.60 | 3.54 | 3.59 | +0.48% | 0.08 | 3.01% |
| 2026-03-04 | 3.61 | 3.61 | 3.55 | 3.57 | -1.46% | 0.06 | 2.27% |
| 2026-03-03 | 3.66 | 3.67 | 3.61 | 3.62 | -0.90% | 0.10 | 3.78% |
| 2026-03-02 | 3.66 | 3.66 | 3.61 | 3.66 | -0.08% | 0.15 | 5.38% |
| 2026-02-27 | 3.65 | 3.66 | 3.64 | 3.66 | +0.47% | 0.08 | 2.90% |
| 2026-02-26 | 3.67 | 3.67 | 3.63 | 3.64 | -0.63% | 0.15 | 5.40% |
| 2026-02-25 | 3.67 | 3.70 | 3.66 | 3.67 | +0.33% | 0.08 | 2.79% |
| 2026-02-24 | 3.68 | 3.68 | 3.65 | 3.65 | +0.08% | 0.10 | 3.63% |