嘉实富时中国A50ETF sh.512550
1.86
+0.43%
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 | 1.85 | 1.86 | 1.84 | 1.86 | +0.43% | 0.09 | 4.04% |
| 2026-05-21 | 1.88 | 1.89 | 1.84 | 1.85 | -0.86% | 0.12 | 5.47% |
| 2026-05-20 | 1.87 | 1.88 | 1.86 | 1.86 | -0.21% | 0.10 | 4.77% |
| 2026-05-19 | 1.85 | 1.87 | 1.84 | 1.87 | +0.43% | 0.25 | 11.30% |
| 2026-05-18 | 1.87 | 1.87 | 1.85 | 1.86 | -1.17% | 0.12 | 5.51% |
| 2026-05-15 | 1.90 | 1.90 | 1.87 | 1.88 | -1.00% | 0.07 | 3.28% |
| 2026-05-14 | 1.94 | 1.94 | 1.89 | 1.90 | -1.14% | 0.07 | 2.99% |
| 2026-05-13 | 1.91 | 1.93 | 1.90 | 1.92 | +0.68% | 0.10 | 4.15% |
| 2026-05-12 | 1.91 | 1.92 | 1.90 | 1.91 | +0.37% | 0.18 | 7.78% |
| 2026-05-11 | 1.88 | 1.91 | 1.87 | 1.90 | +1.22% | 0.08 | 3.58% |
| 2026-05-08 | 1.89 | 1.89 | 1.87 | 1.88 | -0.63% | 0.16 | 7.15% |
| 2026-05-07 | 1.90 | 1.90 | 1.88 | 1.89 | +0.16% | 0.10 | 4.43% |
| 2026-05-06 | 1.88 | 1.90 | 1.88 | 1.89 | +1.29% | 0.18 | 7.94% |
| 2026-04-30 | 1.87 | 1.88 | 1.86 | 1.86 | -0.21% | 0.31 | 13.56% |
| 2026-04-29 | 1.85 | 1.87 | 1.85 | 1.87 | +0.86% | 0.12 | 5.16% |
| 2026-04-28 | 1.85 | 1.86 | 1.85 | 1.85 | -0.32% | 0.08 | 3.47% |
| 2026-04-27 | 1.86 | 1.87 | 1.86 | 1.86 | -0.05% | 0.09 | 4.15% |
| 2026-04-24 | 1.86 | 1.87 | 1.85 | 1.86 | -0.16% | 0.22 | 9.55% |
| 2026-04-23 | 1.86 | 1.87 | 1.85 | 1.86 | -0.11% | 0.08 | 3.50% |
| 2026-04-22 | 1.85 | 1.86 | 1.85 | 1.86 | +0.76% | 0.08 | 3.62% |