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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.94 | 1.97 | 1.92 | 1.94 | +0.21% | 0.03 | 6.21% |
| 2026-04-20 | 1.92 | 1.94 | 1.92 | 1.94 | +0.47% | 0.01 | 2.37% |
| 2026-04-17 | 1.93 | 1.94 | 1.93 | 1.93 | -0.67% | 0.05 | 9.22% |
| 2026-04-16 | 1.92 | 1.94 | 1.92 | 1.94 | +1.52% | 0.04 | 7.23% |
| 2026-04-15 | 1.93 | 1.93 | 1.90 | 1.91 | +0.21% | 0.02 | 4.10% |
| 2026-04-14 | 1.90 | 1.91 | 1.89 | 1.91 | +0.95% | 0.01 | 2.15% |
| 2026-04-13 | 1.85 | 1.91 | 1.85 | 1.89 | +0.64% | 0.06 | 10.41% |
| 2026-04-10 | 1.86 | 1.89 | 1.86 | 1.88 | +1.35% | 0.04 | 6.22% |
| 2026-04-09 | 1.86 | 1.86 | 1.85 | 1.85 | -0.75% | 0.01 | 1.37% |
| 2026-04-08 | 1.84 | 1.87 | 1.84 | 1.87 | +2.75% | 0.02 | 3.50% |
| 2026-04-07 | 1.82 | 1.83 | 1.82 | 1.82 | -0.22% | 0.01 | 1.30% |
| 2026-04-03 | 1.84 | 1.84 | 1.82 | 1.82 | -0.82% | 0.00 | 0.57% |
| 2026-04-02 | 1.84 | 1.85 | 1.83 | 1.84 | -0.38% | 0.01 | 1.68% |
| 2026-04-01 | 1.85 | 1.85 | 1.83 | 1.84 | +0.82% | 0.01 | 1.02% |
| 2026-03-31 | 1.83 | 1.85 | 1.82 | 1.83 | -0.27% | 0.00 | 0.53% |
| 2026-03-30 | 1.82 | 1.83 | 1.82 | 1.83 | -0.16% | 0.00 | 0.45% |
| 2026-03-27 | 1.83 | 1.84 | 1.82 | 1.84 | +0.22% | 0.00 | 0.40% |
| 2026-03-26 | 1.83 | 1.84 | 1.82 | 1.83 | -0.27% | 0.00 | 0.90% |
| 2026-03-25 | 1.85 | 1.85 | 1.81 | 1.84 | +0.77% | 0.01 | 1.72% |
| 2026-03-24 | 1.81 | 1.82 | 1.81 | 1.82 | +1.00% | 0.01 | 1.00% |