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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.30 | -1.29% | 0.11 | 9.28% |
| 2026-02-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 0.08 | 6.93% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.23% | 0.08 | 6.91% |
| 2026-02-10 | 1.32 | 1.32 | 1.32 | 1.32 | +0.23% | 0.19 | 14.61% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +1.23% | 0.20 | 15.62% |
| 2026-02-06 | 1.30 | 1.31 | 1.29 | 1.30 | -0.46% | 0.17 | 13.74% |
| 2026-02-05 | 1.31 | 1.31 | 1.30 | 1.31 | -0.23% | 0.11 | 9.02% |
| 2026-02-04 | 1.30 | 1.31 | 1.29 | 1.31 | +1.23% | 0.12 | 9.37% |
| 2026-02-03 | 1.29 | 1.30 | 1.28 | 1.30 | +0.78% | 0.14 | 11.22% |
| 2026-02-02 | 1.30 | 1.32 | 1.28 | 1.29 | -1.91% | 0.33 | 26.28% |
| 2026-01-30 | 1.33 | 1.33 | 1.30 | 1.31 | -2.53% | 0.24 | 19.27% |
| 2026-01-29 | 1.31 | 1.35 | 1.30 | 1.35 | +2.75% | 0.26 | 21.01% |
| 2026-01-28 | 1.31 | 1.31 | 1.30 | 1.31 | +0.31% | 0.24 | 18.12% |
| 2026-01-27 | 1.31 | 1.32 | 1.30 | 1.31 | -0.23% | 0.26 | 20.15% |
| 2026-01-26 | 1.30 | 1.32 | 1.30 | 1.31 | +0.69% | 0.36 | 31.81% |
| 2026-01-23 | 1.31 | 1.31 | 1.29 | 1.30 | -0.69% | 0.34 | 35.84% |
| 2026-01-22 | 1.31 | 1.32 | 1.30 | 1.31 | -0.38% | 0.24 | 29.57% |
| 2026-01-21 | 1.31 | 1.32 | 1.31 | 1.31 | -0.23% | 0.06 | 7.30% |
| 2026-01-20 | 1.32 | 1.32 | 1.31 | 1.32 | -0.08% | 0.06 | 7.12% |
| 2026-01-19 | 1.33 | 1.33 | 1.31 | 1.32 | -0.75% | 0.04 | 5.13% |