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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.30 | 1.31 | -2.31% | 0.16 | 1.17% |
| 2026-03-20 | 1.36 | 1.37 | 1.34 | 1.34 | -0.96% | 0.04 | 0.31% |
| 2026-03-19 | 1.37 | 1.37 | 1.35 | 1.36 | -1.52% | 0.03 | 0.24% |
| 2026-03-18 | 1.38 | 1.38 | 1.37 | 1.38 | -0.07% | 0.03 | 0.19% |
| 2026-03-17 | 1.37 | 1.39 | 1.37 | 1.38 | +0.29% | 0.03 | 0.19% |
| 2026-03-16 | 1.38 | 1.38 | 1.36 | 1.38 | -0.15% | 0.04 | 0.27% |
| 2026-03-13 | 1.38 | 1.38 | 1.37 | 1.38 | -0.29% | 0.03 | 0.22% |
| 2026-03-12 | 1.39 | 1.39 | 1.37 | 1.38 | -0.43% | 0.02 | 0.11% |
| 2026-03-11 | 1.39 | 1.39 | 1.38 | 1.39 | +0.07% | 0.03 | 0.18% |
| 2026-03-10 | 1.38 | 1.39 | 1.38 | 1.39 | +0.58% | 0.04 | 0.25% |
| 2026-03-09 | 1.38 | 1.38 | 1.36 | 1.38 | -0.93% | 0.08 | 0.57% |
| 2026-03-06 | 1.39 | 1.39 | 1.38 | 1.39 | +0.07% | 0.01 | 0.06% |
| 2026-03-05 | 1.39 | 1.40 | 1.39 | 1.39 | +0.43% | 0.04 | 0.25% |
| 2026-03-04 | 1.41 | 1.41 | 1.38 | 1.38 | -1.28% | 0.02 | 0.12% |
| 2026-03-03 | 1.42 | 1.43 | 1.40 | 1.40 | -1.13% | 0.05 | 0.31% |
| 2026-03-02 | 1.41 | 1.42 | 1.40 | 1.42 | +0.21% | 0.05 | 0.35% |
| 2026-02-27 | 1.41 | 1.42 | 1.40 | 1.42 | +0.14% | 0.03 | 0.20% |
| 2026-02-26 | 1.43 | 1.43 | 1.41 | 1.41 | -0.63% | 0.04 | 0.24% |
| 2026-02-25 | 1.41 | 1.43 | 1.41 | 1.42 | +0.57% | 0.04 | 0.25% |
| 2026-02-24 | 1.43 | 1.43 | 1.41 | 1.41 | 0.00% | 0.01 | 0.10% |