广发上证50ETF sh.510950
0.98
-0.10%
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 | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.08 | 9.36% |
| 2026-05-21 | 0.99 | 1.00 | 0.97 | 0.98 | -0.91% | 0.08 | 9.02% |
| 2026-05-20 | 0.98 | 0.99 | 0.98 | 0.99 | 0.00% | 0.23 | 23.72% |
| 2026-05-19 | 0.98 | 0.99 | 0.97 | 0.99 | +0.71% | 0.18 | 17.71% |
| 2026-05-18 | 0.99 | 0.99 | 0.97 | 0.98 | -1.01% | 0.19 | 20.57% |
| 2026-05-15 | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.18 | 18.93% |
| 2026-05-14 | 1.02 | 1.02 | 1.00 | 1.00 | -1.67% | 0.12 | 12.31% |
| 2026-05-13 | 1.01 | 1.02 | 1.01 | 1.02 | +0.20% | 0.13 | 12.74% |
| 2026-05-12 | 1.02 | 1.02 | 1.01 | 1.02 | +0.20% | 0.15 | 15.82% |
| 2026-05-11 | 1.00 | 1.02 | 1.00 | 1.01 | +1.30% | 0.18 | 18.15% |
| 2026-05-08 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 0.07 | 7.34% |
| 2026-05-07 | 1.01 | 1.01 | 1.01 | 1.01 | +0.10% | 0.06 | 6.31% |
| 2026-05-06 | 0.99 | 1.01 | 0.99 | 1.01 | +1.61% | 0.14 | 13.78% |
| 2026-04-30 | 0.99 | 1.00 | 0.99 | 0.99 | +0.51% | 0.22 | 23.07% |
| 2026-04-29 | 0.98 | 0.99 | 0.98 | 0.99 | +0.41% | 0.04 | 3.92% |
| 2026-04-28 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 0.10 | 10.31% |
| 2026-04-27 | 0.98 | 0.99 | 0.98 | 0.98 | -0.10% | 0.05 | 5.21% |
| 2026-04-24 | 1.25 | 1.27 | 1.25 | 1.26 | +0.48% | 0.07 | 6.94% |
| 2026-04-23 | 1.26 | 1.26 | 1.25 | 1.26 | -0.08% | 0.06 | 6.32% |
| 2026-04-22 | 1.25 | 1.26 | 1.25 | 1.26 | 0.00% | 0.03 | 2.84% |