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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.86 | 1.87 | 1.85 | 1.86 | -0.38% | 0.03 | 4.73% |
| 2026-02-12 | 1.87 | 1.88 | 1.86 | 1.86 | -0.48% | 0.01 | 1.68% |
| 2026-02-11 | 1.88 | 1.88 | 1.87 | 1.87 | -0.21% | 0.01 | 1.76% |
| 2026-02-10 | 1.88 | 1.89 | 1.88 | 1.88 | -0.11% | 0.01 | 2.21% |
| 2026-02-09 | 1.87 | 1.88 | 1.86 | 1.88 | +0.97% | 0.03 | 4.72% |
| 2026-02-06 | 1.86 | 1.87 | 1.84 | 1.86 | -0.21% | 0.03 | 3.64% |
| 2026-02-05 | 1.86 | 1.87 | 1.86 | 1.86 | +0.16% | 0.02 | 3.02% |
| 2026-02-04 | 1.84 | 1.87 | 1.84 | 1.86 | +0.92% | 0.02 | 3.37% |
| 2026-02-03 | 1.86 | 1.86 | 1.83 | 1.84 | -0.43% | 0.02 | 3.42% |
| 2026-02-02 | 1.84 | 1.89 | 1.84 | 1.85 | -1.54% | 0.03 | 4.24% |
| 2026-01-30 | 1.88 | 1.88 | 1.86 | 1.88 | -0.16% | 0.02 | 3.02% |
| 2026-01-29 | 1.87 | 1.89 | 1.86 | 1.89 | +0.91% | 0.04 | 5.45% |
| 2026-01-28 | 1.87 | 1.87 | 1.86 | 1.87 | -0.32% | 0.02 | 2.86% |
| 2026-01-27 | 1.88 | 1.88 | 1.86 | 1.87 | -0.43% | 0.04 | 5.42% |
| 2026-01-26 | 1.87 | 1.88 | 1.86 | 1.88 | +0.43% | 0.05 | 7.88% |
| 2026-01-23 | 1.88 | 1.88 | 1.86 | 1.87 | -0.21% | 0.03 | 4.42% |
| 2026-01-22 | 1.89 | 1.89 | 1.87 | 1.88 | -0.48% | 0.02 | 2.72% |
| 2026-01-21 | 1.89 | 1.90 | 1.88 | 1.89 | -0.11% | 0.01 | 1.81% |
| 2026-01-20 | 1.90 | 1.90 | 1.88 | 1.89 | -0.42% | 0.01 | 2.04% |
| 2026-01-19 | 1.89 | 1.92 | 1.89 | 1.90 | -0.37% | 0.04 | 6.51% |