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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.15 | 1.11 | 1.11 | -3.40% | 0.13 | 8.12% |
| 2026-03-20 | 1.16 | 1.16 | 1.14 | 1.15 | -0.86% | 0.06 | 3.59% |
| 2026-03-19 | 1.16 | 1.17 | 1.15 | 1.16 | -1.28% | 0.05 | 3.26% |
| 2026-03-18 | 1.18 | 1.18 | 1.16 | 1.17 | -0.17% | 0.04 | 2.29% |
| 2026-03-17 | 1.17 | 1.19 | 1.17 | 1.18 | +0.60% | 0.05 | 3.04% |
| 2026-03-16 | 1.17 | 1.17 | 1.16 | 1.17 | -0.17% | 0.03 | 1.99% |
| 2026-03-13 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 0.03 | 2.05% |
| 2026-03-12 | 1.18 | 1.18 | 1.17 | 1.18 | -0.51% | 0.04 | 2.16% |
| 2026-03-11 | 1.18 | 1.18 | 1.18 | 1.18 | +0.17% | 0.03 | 1.98% |
| 2026-03-10 | 1.18 | 1.18 | 1.18 | 1.18 | +0.43% | 0.03 | 1.99% |
| 2026-03-09 | 1.18 | 1.18 | 1.16 | 1.18 | -0.76% | 0.03 | 1.96% |
| 2026-03-06 | 1.18 | 1.19 | 1.18 | 1.18 | +0.17% | 0.03 | 1.87% |
| 2026-03-05 | 1.19 | 1.19 | 1.18 | 1.18 | +0.34% | 0.04 | 2.62% |
| 2026-03-04 | 1.19 | 1.19 | 1.17 | 1.18 | -1.34% | 0.06 | 3.65% |
| 2026-03-03 | 1.21 | 1.21 | 1.19 | 1.19 | -0.99% | 0.07 | 3.72% |
| 2026-03-02 | 1.20 | 1.21 | 1.19 | 1.21 | +0.25% | 0.04 | 2.38% |
| 2026-02-27 | 1.20 | 1.21 | 1.20 | 1.20 | +0.25% | 0.02 | 0.99% |
| 2026-02-26 | 1.21 | 1.21 | 1.20 | 1.20 | -0.74% | 0.05 | 3.04% |
| 2026-02-25 | 1.21 | 1.22 | 1.21 | 1.21 | +0.42% | 0.02 | 1.40% |
| 2026-02-24 | 1.21 | 1.21 | 1.20 | 1.20 | +0.25% | 0.03 | 1.71% |