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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 0.08 | 7.29% |
| 2026-04-20 | 1.25 | 1.26 | 1.25 | 1.26 | +0.88% | 0.06 | 5.57% |
| 2026-04-17 | 1.26 | 1.26 | 1.25 | 1.25 | -1.03% | 0.08 | 7.92% |
| 2026-04-16 | 1.26 | 1.27 | 1.26 | 1.26 | +0.32% | 0.06 | 5.58% |
| 2026-04-15 | 1.26 | 1.27 | 1.26 | 1.26 | +0.24% | 0.08 | 8.05% |
| 2026-04-14 | 1.25 | 1.25 | 1.25 | 1.25 | +0.88% | 0.09 | 8.91% |
| 2026-04-13 | 1.24 | 1.25 | 1.24 | 1.24 | 0.00% | 0.05 | 4.36% |
| 2026-04-10 | 1.24 | 1.25 | 1.24 | 1.24 | +0.57% | 0.11 | 9.51% |
| 2026-04-09 | 1.24 | 1.24 | 1.23 | 1.24 | -0.72% | 0.03 | 2.96% |
| 2026-04-08 | 1.22 | 1.25 | 1.22 | 1.25 | +2.72% | 0.19 | 16.50% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.21 | -0.25% | 0.14 | 12.43% |
| 2026-04-03 | 1.22 | 1.23 | 1.21 | 1.22 | -0.65% | 0.06 | 5.64% |
| 2026-04-02 | 1.23 | 1.23 | 1.22 | 1.22 | -0.73% | 0.13 | 11.05% |
| 2026-04-01 | 1.22 | 1.24 | 1.22 | 1.23 | +1.48% | 0.18 | 15.61% |
| 2026-03-31 | 1.21 | 1.23 | 1.21 | 1.22 | -0.08% | 0.16 | 12.77% |
| 2026-03-30 | 1.21 | 1.22 | 1.20 | 1.22 | -0.08% | 0.05 | 4.22% |
| 2026-03-27 | 1.20 | 1.22 | 1.20 | 1.22 | +0.41% | 0.12 | 9.24% |
| 2026-03-26 | 1.23 | 1.23 | 1.21 | 1.21 | -1.06% | 0.10 | 7.99% |
| 2026-03-25 | 1.21 | 1.23 | 1.21 | 1.23 | +1.07% | 0.20 | 14.62% |
| 2026-03-24 | 1.21 | 1.21 | 1.20 | 1.21 | +0.17% | 0.30 | 22.69% |