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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.16 | 1.16 | 1.16 | +0.09% | 0.04 | 2.60% |
| 2026-04-20 | 1.15 | 1.16 | 1.15 | 1.16 | +0.78% | 0.03 | 1.98% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 0.04 | 2.58% |
| 2026-04-16 | 1.17 | 1.17 | 1.16 | 1.17 | +0.17% | 0.03 | 2.04% |
| 2026-04-15 | 1.16 | 1.17 | 1.16 | 1.16 | +0.52% | 0.04 | 2.43% |
| 2026-04-14 | 1.15 | 1.16 | 1.15 | 1.16 | +0.78% | 0.04 | 2.13% |
| 2026-04-13 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.03 | 1.59% |
| 2026-04-10 | 1.14 | 1.15 | 1.14 | 1.15 | +0.35% | 0.03 | 1.69% |
| 2026-04-09 | 1.15 | 1.15 | 1.14 | 1.14 | -0.52% | 0.03 | 1.62% |
| 2026-04-08 | 1.13 | 1.15 | 1.13 | 1.15 | +2.59% | 0.06 | 3.56% |
| 2026-04-07 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | 0.04 | 2.26% |
| 2026-04-03 | 1.13 | 1.13 | 1.12 | 1.12 | -0.80% | 0.04 | 2.16% |
| 2026-04-02 | 1.14 | 1.14 | 1.12 | 1.13 | -0.79% | 0.04 | 2.51% |
| 2026-04-01 | 1.13 | 1.14 | 1.13 | 1.14 | +1.61% | 0.05 | 3.19% |
| 2026-03-31 | 1.12 | 1.13 | 1.12 | 1.12 | -0.09% | 0.05 | 2.78% |
| 2026-03-30 | 1.12 | 1.12 | 1.11 | 1.12 | -0.09% | 0.05 | 2.89% |
| 2026-03-27 | 1.11 | 1.13 | 1.11 | 1.12 | +0.54% | 0.05 | 2.73% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.12 | -1.24% | 0.06 | 3.64% |
| 2026-03-25 | 1.12 | 1.13 | 1.12 | 1.13 | +0.98% | 0.07 | 4.17% |
| 2026-03-24 | 1.12 | 1.12 | 1.11 | 1.12 | +0.99% | 0.09 | 5.09% |