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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.43 | 1.38 | 1.41 | -1.26% | 0.02 | 0.16% |
| 2026-02-12 | 1.43 | 1.44 | 1.43 | 1.43 | -0.21% | 0.01 | 0.07% |
| 2026-02-11 | 1.44 | 1.44 | 1.43 | 1.44 | 0.00% | 0.01 | 0.07% |
| 2026-02-10 | 1.43 | 1.44 | 1.43 | 1.44 | +0.35% | 0.02 | 0.16% |
| 2026-02-09 | 1.42 | 1.43 | 1.42 | 1.43 | +1.20% | 0.03 | 0.20% |
| 2026-02-06 | 1.40 | 1.42 | 1.40 | 1.41 | -0.63% | 0.04 | 0.27% |
| 2026-02-05 | 1.42 | 1.43 | 1.41 | 1.42 | -0.07% | 0.01 | 0.04% |
| 2026-02-04 | 1.41 | 1.43 | 1.41 | 1.42 | +0.71% | 0.03 | 0.19% |
| 2026-02-03 | 1.41 | 1.42 | 1.39 | 1.41 | +0.36% | 0.21 | 1.43% |
| 2026-02-02 | 1.43 | 1.44 | 1.39 | 1.41 | -1.12% | 0.12 | 0.79% |
| 2026-01-30 | 1.47 | 1.47 | 1.41 | 1.42 | -3.20% | 0.07 | 0.47% |
| 2026-01-29 | 1.42 | 1.47 | 1.42 | 1.47 | +3.16% | 0.04 | 0.28% |
| 2026-01-28 | 1.42 | 1.43 | 1.42 | 1.43 | +0.64% | 0.06 | 0.39% |
| 2026-01-27 | 1.43 | 1.43 | 1.41 | 1.42 | -0.91% | 0.03 | 0.20% |
| 2026-01-26 | 1.42 | 1.43 | 1.41 | 1.43 | +1.06% | 0.02 | 0.15% |
| 2026-01-23 | 1.42 | 1.42 | 1.41 | 1.42 | -0.21% | 0.04 | 0.28% |
| 2026-01-22 | 1.43 | 1.44 | 1.42 | 1.42 | -0.77% | 0.05 | 0.32% |
| 2026-01-21 | 1.43 | 1.44 | 1.42 | 1.43 | +0.07% | 0.05 | 0.34% |
| 2026-01-20 | 1.43 | 1.44 | 1.42 | 1.43 | -0.35% | 0.02 | 0.15% |
| 2026-01-19 | 1.43 | 1.43 | 1.43 | 1.43 | -0.49% | 0.03 | 0.19% |