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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.84 | 1.85 | 1.84 | 1.85 | +0.27% | 0.08 | 3.62% |
| 2026-04-20 | 1.84 | 1.85 | 1.83 | 1.85 | +0.33% | 0.07 | 2.87% |
| 2026-04-17 | 1.85 | 1.85 | 1.83 | 1.84 | -0.43% | 0.07 | 2.87% |
| 2026-04-16 | 1.84 | 1.85 | 1.82 | 1.85 | +1.43% | 0.05 | 2.11% |
| 2026-04-15 | 1.82 | 1.83 | 1.82 | 1.82 | +0.22% | 0.20 | 8.38% |
| 2026-04-14 | 1.80 | 1.82 | 1.80 | 1.82 | +1.17% | 0.09 | 3.68% |
| 2026-04-13 | 1.79 | 1.80 | 1.78 | 1.80 | +0.50% | 0.11 | 4.65% |
| 2026-04-10 | 1.76 | 1.80 | 1.76 | 1.79 | +1.53% | 0.14 | 5.99% |
| 2026-04-09 | 1.76 | 1.77 | 1.76 | 1.76 | -0.79% | 0.06 | 2.43% |
| 2026-04-08 | 1.74 | 1.77 | 1.74 | 1.77 | +3.08% | 0.09 | 4.07% |
| 2026-04-07 | 1.73 | 1.73 | 1.72 | 1.72 | -0.35% | 0.11 | 4.66% |
| 2026-04-03 | 1.75 | 1.75 | 1.73 | 1.73 | -0.86% | 0.05 | 2.35% |
| 2026-04-02 | 1.75 | 1.75 | 1.74 | 1.74 | -0.68% | 0.09 | 3.94% |
| 2026-04-01 | 1.75 | 1.76 | 1.74 | 1.75 | +1.33% | 0.06 | 2.73% |
| 2026-03-31 | 1.75 | 1.75 | 1.73 | 1.73 | -0.40% | 0.06 | 2.74% |
| 2026-03-30 | 1.72 | 1.74 | 1.72 | 1.74 | +0.06% | 0.06 | 2.46% |
| 2026-03-27 | 1.72 | 1.75 | 1.72 | 1.74 | +0.46% | 0.05 | 2.19% |
| 2026-03-26 | 1.74 | 1.75 | 1.73 | 1.73 | -0.75% | 0.05 | 2.31% |
| 2026-03-25 | 1.73 | 1.75 | 1.72 | 1.74 | +1.22% | 0.08 | 3.62% |
| 2026-03-24 | 1.71 | 1.72 | 1.70 | 1.72 | +0.88% | 0.10 | 4.61% |