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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.84 | 1.86 | 1.80 | 1.80 | -2.75% | 0.01 | 1.56% |
| 2026-03-20 | 1.85 | 1.88 | 1.85 | 1.86 | -0.11% | 0.00 | 0.51% |
| 2026-03-19 | 1.86 | 1.87 | 1.85 | 1.86 | -0.75% | 0.00 | 0.85% |
| 2026-03-18 | 1.87 | 1.87 | 1.86 | 1.87 | 0.00% | 0.01 | 1.80% |
| 2026-03-17 | 1.87 | 1.89 | 1.87 | 1.87 | +0.48% | 0.03 | 4.99% |
| 2026-03-16 | 1.84 | 1.86 | 1.84 | 1.86 | +0.70% | 0.01 | 2.27% |
| 2026-03-13 | 1.84 | 1.86 | 1.84 | 1.85 | 0.00% | 0.02 | 2.69% |
| 2026-03-12 | 1.85 | 1.86 | 1.84 | 1.85 | -0.38% | 0.00 | 0.58% |
| 2026-03-11 | 1.85 | 1.86 | 1.83 | 1.86 | +0.81% | 0.01 | 1.59% |
| 2026-03-10 | 1.83 | 1.84 | 1.83 | 1.84 | +1.21% | 0.01 | 1.76% |
| 2026-03-09 | 1.82 | 1.82 | 1.79 | 1.82 | -0.71% | 0.01 | 1.82% |
| 2026-03-06 | 1.83 | 1.83 | 1.82 | 1.83 | +0.16% | 0.01 | 0.88% |
| 2026-03-05 | 1.83 | 1.83 | 1.82 | 1.83 | +1.05% | 0.01 | 2.40% |
| 2026-03-04 | 1.83 | 1.83 | 1.80 | 1.81 | -1.58% | 0.02 | 3.92% |
| 2026-03-03 | 1.84 | 1.87 | 1.84 | 1.84 | -0.22% | 0.02 | 3.51% |
| 2026-03-02 | 1.83 | 1.85 | 1.82 | 1.84 | +0.55% | 0.04 | 6.27% |
| 2026-02-27 | 1.84 | 1.84 | 1.83 | 1.83 | -0.49% | 0.01 | 1.37% |
| 2026-02-26 | 1.86 | 1.86 | 1.84 | 1.84 | -0.86% | 0.01 | 2.07% |
| 2026-02-25 | 1.85 | 1.87 | 1.85 | 1.86 | +0.32% | 0.02 | 2.83% |
| 2026-02-24 | 1.87 | 1.87 | 1.85 | 1.85 | -0.22% | 0.03 | 4.71% |