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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.19 | 1.19 | 1.16 | 1.17 | -2.18% | 0.01 | 0.15% |
| 2026-03-20 | 1.20 | 1.22 | 1.20 | 1.20 | +0.34% | 0.00 | 0.07% |
| 2026-03-19 | 1.20 | 1.20 | 1.19 | 1.19 | -1.65% | 0.01 | 0.23% |
| 2026-03-18 | 1.21 | 1.21 | 1.20 | 1.21 | -0.25% | 0.01 | 0.34% |
| 2026-03-17 | 1.21 | 1.23 | 1.21 | 1.21 | 0.00% | 0.01 | 0.14% |
| 2026-03-16 | 1.21 | 1.21 | 1.20 | 1.21 | +0.08% | 0.01 | 0.17% |
| 2026-03-13 | 1.22 | 1.22 | 1.21 | 1.21 | 0.00% | 0.00 | 0.11% |
| 2026-03-12 | 1.22 | 1.22 | 1.21 | 1.21 | -0.66% | 0.01 | 0.18% |
| 2026-03-11 | 1.21 | 1.22 | 1.21 | 1.22 | +0.83% | 0.00 | 0.10% |
| 2026-03-10 | 1.20 | 1.21 | 1.20 | 1.21 | +1.76% | 0.00 | 0.08% |
| 2026-03-09 | 1.19 | 1.19 | 1.17 | 1.19 | -0.67% | 0.01 | 0.28% |
| 2026-03-06 | 1.19 | 1.20 | 1.19 | 1.20 | +0.25% | 0.02 | 0.38% |
| 2026-03-05 | 1.19 | 1.20 | 1.19 | 1.20 | +1.01% | 0.02 | 0.52% |
| 2026-03-04 | 1.19 | 1.19 | 1.18 | 1.18 | -1.58% | 0.01 | 0.19% |
| 2026-03-03 | 1.21 | 1.22 | 1.20 | 1.20 | -0.74% | 0.03 | 0.67% |
| 2026-03-02 | 1.21 | 1.22 | 1.20 | 1.21 | -0.08% | 0.01 | 0.21% |
| 2026-02-27 | 1.21 | 1.22 | 1.21 | 1.21 | -0.49% | 0.01 | 0.12% |
| 2026-02-26 | 1.23 | 1.23 | 1.22 | 1.22 | -0.98% | 0.01 | 0.18% |
| 2026-02-25 | 1.22 | 1.24 | 1.22 | 1.23 | +0.74% | 0.03 | 0.58% |
| 2026-02-24 | 1.22 | 1.23 | 1.22 | 1.22 | +0.83% | 0.00 | 0.10% |