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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.67 | 3.68 | 3.64 | 3.65 | -1.40% | 0.07 | 2.57% |
| 2026-02-12 | 3.71 | 3.72 | 3.70 | 3.70 | -0.24% | 0.05 | 1.72% |
| 2026-02-11 | 3.70 | 3.72 | 3.70 | 3.71 | -0.03% | 0.11 | 4.09% |
| 2026-02-10 | 3.71 | 3.71 | 3.69 | 3.71 | +0.43% | 0.12 | 4.43% |
| 2026-02-09 | 3.65 | 3.70 | 3.65 | 3.70 | +1.45% | 0.21 | 7.88% |
| 2026-02-06 | 3.65 | 3.67 | 3.61 | 3.65 | -0.52% | 0.11 | 4.32% |
| 2026-02-05 | 3.67 | 3.67 | 3.63 | 3.66 | -0.16% | 0.15 | 5.61% |
| 2026-02-04 | 3.63 | 3.67 | 3.63 | 3.67 | +1.24% | 0.09 | 3.13% |
| 2026-02-03 | 3.60 | 3.63 | 3.57 | 3.62 | +0.86% | 0.08 | 3.01% |
| 2026-02-02 | 3.63 | 3.67 | 3.58 | 3.59 | -1.86% | 0.27 | 9.19% |
| 2026-01-30 | 3.72 | 3.72 | 3.63 | 3.66 | -1.69% | 0.09 | 3.25% |
| 2026-01-29 | 3.67 | 3.73 | 3.64 | 3.73 | +2.22% | 0.22 | 7.37% |
| 2026-01-28 | 3.64 | 3.67 | 3.64 | 3.64 | -0.30% | 0.26 | 8.36% |
| 2026-01-27 | 3.64 | 3.72 | 3.63 | 3.65 | +0.27% | 0.25 | 7.83% |
| 2026-01-26 | 3.66 | 3.68 | 3.63 | 3.65 | +0.33% | 0.03 | 1.11% |
| 2026-01-23 | 3.65 | 3.65 | 3.61 | 3.63 | -0.36% | 0.25 | 7.77% |
| 2026-01-22 | 3.69 | 3.69 | 3.64 | 3.65 | -0.38% | 0.10 | 3.21% |
| 2026-01-21 | 3.69 | 3.70 | 3.66 | 3.66 | -0.22% | 0.22 | 6.67% |
| 2026-01-20 | 3.69 | 3.69 | 3.65 | 3.67 | -0.22% | 0.26 | 7.63% |
| 2026-01-19 | 3.68 | 3.70 | 3.66 | 3.68 | -0.08% | 0.13 | 3.87% |