天弘上证50ETF sh.530000
1.36
-0.15%
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 | 1.36 | 1.38 | 1.36 | 1.36 | -0.15% | 0.02 | 0.16% |
| 2026-05-21 | 1.39 | 1.40 | 1.36 | 1.36 | -1.09% | 0.05 | 0.39% |
| 2026-05-20 | 1.38 | 1.38 | 1.37 | 1.38 | +0.22% | 0.03 | 0.21% |
| 2026-05-19 | 1.36 | 1.38 | 1.36 | 1.38 | +0.22% | 0.04 | 0.32% |
| 2026-05-18 | 1.40 | 1.40 | 1.37 | 1.37 | -1.93% | 0.05 | 0.35% |
| 2026-05-15 | 1.40 | 1.41 | 1.39 | 1.40 | -0.14% | 0.05 | 0.35% |
| 2026-05-14 | 1.43 | 1.43 | 1.40 | 1.40 | -1.34% | 0.01 | 0.08% |
| 2026-05-13 | 1.42 | 1.42 | 1.41 | 1.42 | +0.28% | 0.02 | 0.17% |
| 2026-05-12 | 1.42 | 1.43 | 1.42 | 1.42 | -0.07% | 0.03 | 0.23% |
| 2026-05-11 | 1.41 | 1.42 | 1.41 | 1.42 | +1.28% | 0.02 | 0.13% |
| 2026-05-08 | 1.41 | 1.41 | 1.39 | 1.40 | -0.64% | 0.02 | 0.12% |
| 2026-05-07 | 1.41 | 1.42 | 1.41 | 1.41 | -0.07% | 0.03 | 0.19% |
| 2026-05-06 | 1.40 | 1.42 | 1.39 | 1.41 | +1.51% | 0.05 | 0.37% |
| 2026-04-30 | 1.39 | 1.39 | 1.38 | 1.39 | +0.58% | 0.07 | 0.47% |
| 2026-04-29 | 1.38 | 1.40 | 1.37 | 1.38 | +0.44% | 0.07 | 0.48% |
| 2026-04-28 | 1.37 | 1.38 | 1.37 | 1.38 | +0.15% | 0.01 | 0.10% |
| 2026-04-27 | 1.37 | 1.38 | 1.37 | 1.37 | 0.00% | 0.02 | 0.14% |
| 2026-04-24 | 1.36 | 1.38 | 1.36 | 1.37 | +0.81% | 0.03 | 0.25% |
| 2026-04-23 | 1.36 | 1.37 | 1.36 | 1.36 | -0.15% | 0.02 | 0.16% |
| 2026-04-22 | 1.37 | 1.37 | 1.36 | 1.36 | -0.29% | 0.02 | 0.16% |