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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.24 | 1.19 | 1.21 | -2.26% | 0.37 | 32.43% |
| 2026-03-20 | 1.25 | 1.25 | 1.24 | 1.24 | -1.20% | 0.16 | 14.49% |
| 2026-03-19 | 1.26 | 1.26 | 1.25 | 1.25 | -1.26% | 0.28 | 23.69% |
| 2026-03-18 | 1.27 | 1.27 | 1.26 | 1.27 | -0.31% | 0.10 | 8.36% |
| 2026-03-17 | 1.27 | 1.28 | 1.27 | 1.27 | +0.47% | 0.14 | 12.06% |
| 2026-03-16 | 1.27 | 1.27 | 1.26 | 1.27 | -0.31% | 0.30 | 27.01% |
| 2026-03-13 | 1.27 | 1.28 | 1.27 | 1.27 | -0.24% | 0.12 | 11.43% |
| 2026-03-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.47% | 0.05 | 4.61% |
| 2026-03-11 | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 0.11 | 9.63% |
| 2026-03-10 | 1.28 | 1.28 | 1.27 | 1.28 | +0.55% | 0.09 | 8.26% |
| 2026-03-09 | 1.28 | 1.28 | 1.26 | 1.27 | -0.93% | 0.16 | 14.16% |
| 2026-03-06 | 1.28 | 1.29 | 1.27 | 1.28 | +0.16% | 0.11 | 9.29% |
| 2026-03-05 | 1.28 | 1.29 | 1.28 | 1.28 | +0.47% | 0.12 | 10.35% |
| 2026-03-04 | 1.28 | 1.28 | 1.27 | 1.28 | -1.54% | 0.14 | 12.40% |
| 2026-03-03 | 1.31 | 1.31 | 1.29 | 1.30 | -0.77% | 0.15 | 12.94% |
| 2026-03-02 | 1.29 | 1.31 | 1.29 | 1.31 | +0.08% | 0.11 | 9.18% |
| 2026-02-27 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 0.10 | 8.72% |
| 2026-02-26 | 1.31 | 1.31 | 1.30 | 1.30 | -0.69% | 0.11 | 8.78% |
| 2026-02-25 | 1.31 | 1.32 | 1.30 | 1.31 | +0.46% | 0.13 | 10.83% |
| 2026-02-24 | 1.31 | 1.32 | 1.30 | 1.30 | +0.08% | 0.13 | 10.69% |