招商中证A50ETF sh.512250
1.26
+1.04%
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 | 1.25 | 1.26 | 1.25 | 1.26 | +1.04% | 0.01 | 0.67% |
| 2026-05-21 | 1.28 | 1.29 | 1.25 | 1.25 | -1.65% | 0.02 | 0.74% |
| 2026-05-20 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 0.00 | 0.24% |
| 2026-05-19 | 1.25 | 1.26 | 1.25 | 1.26 | +0.24% | 0.01 | 0.35% |
| 2026-05-18 | 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | 0.03 | 1.33% |
| 2026-05-15 | 1.29 | 1.30 | 1.27 | 1.27 | -1.47% | 0.01 | 0.32% |
| 2026-05-14 | 1.31 | 1.31 | 1.29 | 1.29 | -1.53% | 0.00 | 0.23% |
| 2026-05-13 | 1.30 | 1.31 | 1.29 | 1.31 | +0.85% | 0.06 | 2.62% |
| 2026-05-12 | 1.30 | 1.31 | 1.30 | 1.30 | -0.76% | 0.00 | 0.15% |
| 2026-05-11 | 1.29 | 1.31 | 1.28 | 1.31 | +2.75% | 0.05 | 1.91% |
| 2026-05-08 | 1.28 | 1.28 | 1.27 | 1.27 | -0.47% | 0.00 | 0.17% |
| 2026-05-07 | 1.28 | 1.28 | 1.28 | 1.28 | +0.08% | 0.00 | 0.12% |
| 2026-05-06 | 1.28 | 1.28 | 1.26 | 1.28 | +0.95% | 0.01 | 0.50% |
| 2026-04-30 | 1.26 | 1.28 | 1.26 | 1.27 | -0.47% | 0.01 | 0.24% |
| 2026-04-29 | 1.26 | 1.27 | 1.25 | 1.27 | +2.17% | 0.03 | 1.18% |
| 2026-04-28 | 1.24 | 1.26 | 1.24 | 1.25 | -0.80% | 0.00 | 0.13% |
| 2026-04-27 | 1.27 | 1.27 | 1.26 | 1.26 | -0.71% | 0.01 | 0.40% |
| 2026-04-24 | 1.25 | 1.26 | 1.25 | 1.26 | +0.56% | 0.03 | 1.10% |
| 2026-04-23 | 1.26 | 1.26 | 1.25 | 1.26 | -0.16% | 0.01 | 0.43% |
| 2026-04-22 | 1.26 | 1.27 | 1.25 | 1.26 | +0.24% | 0.02 | 0.58% |