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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.37 | 1.36 | 1.37 | +0.22% | 0.01 | 0.07% |
| 2026-04-20 | 1.35 | 1.37 | 1.35 | 1.37 | +0.89% | 0.01 | 0.10% |
| 2026-04-17 | 1.37 | 1.37 | 1.35 | 1.35 | -1.17% | 0.03 | 0.21% |
| 2026-04-16 | 1.37 | 1.37 | 1.36 | 1.37 | +0.29% | 0.02 | 0.18% |
| 2026-04-15 | 1.36 | 1.37 | 1.36 | 1.37 | +0.44% | 0.03 | 0.19% |
| 2026-04-14 | 1.35 | 1.36 | 1.35 | 1.36 | +0.89% | 0.05 | 0.36% |
| 2026-04-13 | 1.34 | 1.35 | 1.34 | 1.35 | -0.07% | 0.02 | 0.11% |
| 2026-04-10 | 1.35 | 1.36 | 1.35 | 1.35 | +0.52% | 0.02 | 0.17% |
| 2026-04-09 | 1.34 | 1.35 | 1.34 | 1.34 | -0.81% | 0.02 | 0.17% |
| 2026-04-08 | 1.33 | 1.35 | 1.32 | 1.35 | +2.42% | 0.06 | 0.42% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 0.05 | 0.35% |
| 2026-04-03 | 1.33 | 1.33 | 1.32 | 1.32 | -0.68% | 0.00 | 0.03% |
| 2026-04-02 | 1.34 | 1.34 | 1.32 | 1.33 | -0.97% | 0.04 | 0.29% |
| 2026-04-01 | 1.33 | 1.34 | 1.33 | 1.34 | +1.82% | 0.03 | 0.24% |
| 2026-03-31 | 1.32 | 1.33 | 1.31 | 1.32 | -0.30% | 0.02 | 0.12% |
| 2026-03-30 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.04 | 0.28% |
| 2026-03-27 | 1.31 | 1.32 | 1.31 | 1.32 | +0.38% | 0.03 | 0.20% |
| 2026-03-26 | 1.33 | 1.33 | 1.31 | 1.31 | -1.13% | 0.02 | 0.14% |
| 2026-03-25 | 1.32 | 1.33 | 1.31 | 1.33 | +0.91% | 0.02 | 0.13% |
| 2026-03-24 | 1.32 | 1.32 | 1.30 | 1.32 | +0.38% | 0.12 | 0.85% |