上证50ETF东财 sh.530050
1.16
-0.17%
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 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 0.04 | 2.71% |
| 2026-05-21 | 1.18 | 1.19 | 1.16 | 1.16 | -0.94% | 0.05 | 3.24% |
| 2026-05-20 | 1.17 | 1.18 | 1.17 | 1.18 | +0.17% | 0.04 | 2.83% |
| 2026-05-19 | 1.17 | 1.17 | 1.16 | 1.17 | +0.51% | 0.05 | 3.80% |
| 2026-05-18 | 1.17 | 1.18 | 1.16 | 1.17 | -0.77% | 0.04 | 3.06% |
| 2026-05-15 | 1.19 | 1.19 | 1.17 | 1.18 | -1.51% | 0.05 | 3.40% |
| 2026-05-14 | 1.21 | 1.21 | 1.19 | 1.19 | -1.32% | 0.04 | 2.38% |
| 2026-05-13 | 1.21 | 1.21 | 1.20 | 1.21 | +0.33% | 0.05 | 3.52% |
| 2026-05-12 | 1.21 | 1.21 | 1.20 | 1.21 | 0.00% | 0.06 | 4.16% |
| 2026-05-11 | 1.19 | 1.21 | 1.19 | 1.21 | +1.26% | 0.06 | 3.70% |
| 2026-05-08 | 1.20 | 1.20 | 1.18 | 1.19 | -0.83% | 0.16 | 10.00% |
| 2026-05-07 | 1.20 | 1.21 | 1.20 | 1.20 | +0.08% | 0.06 | 3.31% |
| 2026-05-06 | 1.20 | 1.20 | 1.19 | 1.20 | +1.35% | 0.06 | 3.45% |
| 2026-04-30 | 1.17 | 1.19 | 1.17 | 1.18 | +0.68% | 0.05 | 3.10% |
| 2026-04-29 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.04 | 2.52% |
| 2026-04-28 | 1.17 | 1.18 | 1.16 | 1.17 | +0.26% | 0.03 | 1.71% |
| 2026-04-27 | 1.17 | 1.17 | 1.16 | 1.17 | -0.09% | 0.03 | 1.76% |
| 2026-04-24 | 1.16 | 1.17 | 1.16 | 1.17 | +0.69% | 0.04 | 2.21% |
| 2026-04-23 | 1.16 | 1.16 | 1.15 | 1.16 | -0.09% | 0.04 | 2.13% |
| 2026-04-22 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.02 | 1.32% |