富时中国A50ETF sh.512150
1.94
+0.26%
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 | 1.93 | 1.95 | 1.92 | 1.94 | +0.26% | 0.00 | 1.27% |
| 2026-05-21 | 1.96 | 1.97 | 1.93 | 1.94 | -0.41% | 0.01 | 1.88% |
| 2026-05-20 | 1.95 | 1.96 | 1.94 | 1.94 | -0.26% | 0.00 | 1.19% |
| 2026-05-19 | 1.95 | 1.95 | 1.93 | 1.95 | 0.00% | 0.01 | 1.48% |
| 2026-05-18 | 1.97 | 1.97 | 1.94 | 1.95 | -0.87% | 0.01 | 1.76% |
| 2026-05-15 | 1.99 | 1.99 | 1.97 | 1.97 | -1.31% | 0.01 | 1.89% |
| 2026-05-14 | 2.01 | 2.02 | 1.98 | 1.99 | -0.95% | 0.01 | 2.74% |
| 2026-05-13 | 1.99 | 2.01 | 1.99 | 2.01 | +0.95% | 0.02 | 3.82% |
| 2026-05-12 | 1.99 | 2.00 | 1.99 | 1.99 | +0.10% | 0.01 | 1.91% |
| 2026-05-11 | 1.96 | 1.99 | 1.96 | 1.99 | +1.74% | 0.02 | 3.74% |
| 2026-05-08 | 1.97 | 1.97 | 1.95 | 1.96 | -1.11% | 0.01 | 2.60% |
| 2026-05-07 | 1.98 | 1.98 | 1.97 | 1.98 | +0.10% | 0.03 | 6.35% |
| 2026-05-06 | 1.97 | 1.98 | 1.96 | 1.98 | +1.07% | 0.02 | 4.13% |
| 2026-04-30 | 1.95 | 1.97 | 1.95 | 1.95 | +0.05% | 0.01 | 3.10% |
| 2026-04-29 | 1.94 | 1.96 | 1.93 | 1.95 | +0.46% | 0.02 | 3.68% |
| 2026-04-28 | 1.94 | 1.95 | 1.93 | 1.94 | +0.21% | 0.03 | 6.76% |
| 2026-04-27 | 1.95 | 1.96 | 1.94 | 1.94 | -0.67% | 0.01 | 3.24% |
| 2026-04-24 | 1.95 | 1.95 | 1.94 | 1.95 | 0.00% | 0.01 | 1.77% |
| 2026-04-23 | 1.95 | 1.96 | 1.94 | 1.95 | -0.05% | 0.02 | 3.47% |
| 2026-04-22 | 1.94 | 1.96 | 1.94 | 1.95 | +0.67% | 0.01 | 2.10% |