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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.74 | 1.74 | 1.70 | 1.71 | -3.29% | 0.07 | 3.07% |
| 2026-03-20 | 1.77 | 1.78 | 1.76 | 1.76 | +0.06% | 0.08 | 3.29% |
| 2026-03-19 | 1.77 | 1.77 | 1.75 | 1.76 | -0.68% | 0.07 | 3.07% |
| 2026-03-18 | 1.77 | 1.78 | 1.76 | 1.78 | +0.23% | 0.06 | 2.63% |
| 2026-03-17 | 1.78 | 1.80 | 1.77 | 1.77 | 0.00% | 0.06 | 2.64% |
| 2026-03-16 | 1.76 | 1.77 | 1.75 | 1.77 | +0.68% | 0.07 | 2.99% |
| 2026-03-13 | 1.75 | 1.77 | 1.75 | 1.76 | +0.17% | 0.07 | 2.83% |
| 2026-03-12 | 1.76 | 1.77 | 1.75 | 1.76 | -0.45% | 0.07 | 2.83% |
| 2026-03-11 | 1.75 | 1.77 | 1.75 | 1.76 | +1.09% | 0.08 | 3.11% |
| 2026-03-10 | 1.73 | 1.75 | 1.73 | 1.75 | +0.98% | 0.11 | 4.59% |
| 2026-03-09 | 1.72 | 1.73 | 1.71 | 1.73 | -0.86% | 0.06 | 2.70% |
| 2026-03-06 | 1.74 | 1.75 | 1.73 | 1.74 | +0.40% | 0.05 | 2.06% |
| 2026-03-05 | 1.74 | 1.75 | 1.73 | 1.74 | +0.87% | 0.07 | 2.75% |
| 2026-03-04 | 1.75 | 1.75 | 1.71 | 1.72 | -1.60% | 0.10 | 4.23% |
| 2026-03-03 | 1.76 | 1.78 | 1.75 | 1.75 | -0.28% | 0.10 | 3.85% |
| 2026-03-02 | 1.74 | 1.75 | 1.73 | 1.75 | +0.75% | 0.07 | 2.87% |
| 2026-02-27 | 1.74 | 1.75 | 1.73 | 1.74 | -0.29% | 0.08 | 3.20% |
| 2026-02-26 | 1.76 | 1.76 | 1.74 | 1.75 | -0.96% | 0.10 | 4.20% |
| 2026-02-25 | 1.76 | 1.77 | 1.76 | 1.76 | +0.40% | 0.09 | 3.51% |
| 2026-02-24 | 1.77 | 1.77 | 1.75 | 1.76 | +0.34% | 0.09 | 3.72% |