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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.21 | 1.21 | -1.38% | 0.02 | 0.35% |
| 2026-02-12 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 0.00 | 0.10% |
| 2026-02-11 | 1.23 | 1.23 | 1.23 | 1.23 | +0.24% | 0.00 | 0.10% |
| 2026-02-10 | 1.22 | 1.23 | 1.22 | 1.23 | -0.24% | 0.00 | 0.02% |
| 2026-02-09 | 1.22 | 1.23 | 1.22 | 1.23 | +0.90% | 0.02 | 0.41% |
| 2026-02-06 | 1.22 | 1.22 | 1.20 | 1.22 | +0.08% | 0.01 | 0.20% |
| 2026-02-05 | 1.22 | 1.22 | 1.21 | 1.22 | -0.25% | 0.01 | 0.31% |
| 2026-02-04 | 1.21 | 1.22 | 1.20 | 1.22 | +1.24% | 0.03 | 0.53% |
| 2026-02-03 | 1.20 | 1.21 | 1.19 | 1.21 | +1.17% | 0.01 | 0.18% |
| 2026-02-02 | 1.23 | 1.23 | 1.19 | 1.19 | -2.77% | 0.03 | 0.62% |
| 2026-01-30 | 1.23 | 1.23 | 1.21 | 1.23 | +0.16% | 0.02 | 0.47% |
| 2026-01-29 | 1.21 | 1.23 | 1.21 | 1.22 | +1.24% | 0.04 | 0.76% |
| 2026-01-28 | 1.21 | 1.22 | 1.20 | 1.21 | +0.08% | 0.01 | 0.26% |
| 2026-01-27 | 1.21 | 1.22 | 1.20 | 1.21 | -0.25% | 0.04 | 0.74% |
| 2026-01-26 | 1.21 | 1.23 | 1.20 | 1.21 | +0.58% | 0.02 | 0.39% |
| 2026-01-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.58% | 0.02 | 0.34% |
| 2026-01-22 | 1.22 | 1.22 | 1.20 | 1.21 | -0.25% | 0.01 | 0.29% |
| 2026-01-21 | 1.22 | 1.22 | 1.21 | 1.21 | -0.33% | 0.01 | 0.13% |
| 2026-01-20 | 1.22 | 1.23 | 1.21 | 1.22 | -0.33% | 0.01 | 0.15% |
| 2026-01-19 | 1.22 | 1.24 | 1.21 | 1.22 | -0.33% | 0.01 | 0.18% |