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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.26 | 1.24 | 1.26 | +0.64% | 0.03 | 0.97% |
| 2026-04-20 | 1.24 | 1.26 | 1.24 | 1.25 | +0.40% | 0.00 | 0.03% |
| 2026-04-17 | 1.25 | 1.25 | 1.24 | 1.24 | -0.72% | 0.27 | 6.88% |
| 2026-04-16 | 1.24 | 1.26 | 1.24 | 1.25 | +1.62% | 0.09 | 2.31% |
| 2026-04-15 | 1.24 | 1.25 | 1.24 | 1.24 | -0.16% | 0.00 | 0.09% |
| 2026-04-14 | 1.23 | 1.24 | 1.23 | 1.24 | +1.06% | 0.01 | 0.14% |
| 2026-04-13 | 1.22 | 1.23 | 1.22 | 1.23 | +0.33% | 0.00 | 0.01% |
| 2026-04-10 | 1.22 | 1.23 | 1.22 | 1.22 | +1.66% | 0.01 | 0.13% |
| 2026-04-09 | 1.20 | 1.21 | 1.20 | 1.20 | -0.50% | 0.01 | 0.31% |
| 2026-04-08 | 1.18 | 1.21 | 1.18 | 1.21 | +3.68% | 0.01 | 0.29% |
| 2026-04-07 | 1.17 | 1.17 | 1.16 | 1.17 | -0.26% | 0.00 | 0.09% |
| 2026-04-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.76% | 0.01 | 0.14% |
| 2026-04-02 | 1.19 | 1.19 | 1.18 | 1.18 | -0.92% | 0.00 | 0.12% |
| 2026-04-01 | 1.18 | 1.20 | 1.17 | 1.19 | +1.45% | 0.00 | 0.10% |
| 2026-03-31 | 1.17 | 1.19 | 1.17 | 1.17 | -0.68% | 0.02 | 0.38% |
| 2026-03-30 | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 0.01 | 0.17% |
| 2026-03-27 | 1.18 | 1.19 | 1.18 | 1.19 | +1.11% | 0.01 | 0.22% |
| 2026-03-26 | 1.19 | 1.19 | 1.17 | 1.17 | -1.35% | 0.00 | 0.08% |
| 2026-03-25 | 1.18 | 1.19 | 1.18 | 1.19 | +1.89% | 0.01 | 0.23% |
| 2026-03-24 | 1.17 | 1.18 | 1.16 | 1.17 | -0.26% | 0.00 | 0.05% |