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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.76 | 1.77 | 1.75 | 1.75 | -1.24% | 0.10 | 3.98% |
| 2026-02-12 | 1.78 | 1.78 | 1.77 | 1.77 | -0.28% | 0.10 | 3.97% |
| 2026-02-11 | 1.78 | 1.78 | 1.77 | 1.78 | -0.22% | 0.09 | 3.37% |
| 2026-02-10 | 1.79 | 1.79 | 1.77 | 1.78 | -0.11% | 0.11 | 4.03% |
| 2026-02-09 | 1.77 | 1.78 | 1.77 | 1.78 | +1.13% | 0.14 | 5.36% |
| 2026-02-06 | 1.76 | 1.77 | 1.75 | 1.76 | -0.51% | 0.11 | 4.17% |
| 2026-02-05 | 1.76 | 1.78 | 1.76 | 1.77 | 0.00% | 0.11 | 4.18% |
| 2026-02-04 | 1.74 | 1.78 | 1.74 | 1.77 | +0.97% | 0.12 | 4.68% |
| 2026-02-03 | 1.76 | 1.76 | 1.74 | 1.76 | +0.40% | 0.13 | 4.87% |
| 2026-02-02 | 1.76 | 1.79 | 1.75 | 1.75 | -1.58% | 0.20 | 7.60% |
| 2026-01-30 | 1.78 | 1.79 | 1.76 | 1.78 | -0.73% | 0.14 | 5.42% |
| 2026-01-29 | 1.77 | 1.79 | 1.76 | 1.79 | +1.36% | 0.10 | 3.79% |
| 2026-01-28 | 1.77 | 1.77 | 1.76 | 1.77 | -0.23% | 0.11 | 4.36% |
| 2026-01-27 | 1.77 | 1.78 | 1.76 | 1.77 | -0.11% | 0.12 | 4.67% |
| 2026-01-26 | 1.77 | 1.78 | 1.76 | 1.77 | +0.45% | 0.10 | 3.70% |
| 2026-01-23 | 1.78 | 1.78 | 1.76 | 1.76 | -0.95% | 0.25 | 9.82% |
| 2026-01-22 | 1.79 | 1.79 | 1.77 | 1.78 | -0.34% | 0.17 | 6.69% |
| 2026-01-21 | 1.79 | 1.80 | 1.78 | 1.79 | -0.17% | 0.14 | 5.34% |
| 2026-01-20 | 1.80 | 1.80 | 1.78 | 1.79 | -0.50% | 0.10 | 3.76% |
| 2026-01-19 | 1.80 | 1.81 | 1.79 | 1.80 | -0.44% | 0.13 | 5.28% |