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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.20 | 1.20 | -1.56% | 0.06 | 3.70% |
| 2026-02-12 | 1.22 | 1.23 | 1.22 | 1.22 | 0.00% | 0.02 | 1.35% |
| 2026-02-11 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.02 | 1.04% |
| 2026-02-10 | 1.22 | 1.22 | 1.22 | 1.22 | +0.41% | 0.02 | 1.37% |
| 2026-02-09 | 1.20 | 1.22 | 1.20 | 1.22 | +1.33% | 0.04 | 2.39% |
| 2026-02-06 | 1.20 | 1.21 | 1.19 | 1.20 | -0.58% | 0.03 | 1.60% |
| 2026-02-05 | 1.21 | 1.21 | 1.20 | 1.21 | -0.33% | 0.04 | 2.01% |
| 2026-02-04 | 1.19 | 1.21 | 1.19 | 1.21 | +1.09% | 0.05 | 2.98% |
| 2026-02-03 | 1.19 | 1.20 | 1.18 | 1.20 | +0.59% | 0.04 | 2.11% |
| 2026-02-02 | 1.21 | 1.21 | 1.19 | 1.19 | -2.06% | 0.08 | 4.73% |
| 2026-01-30 | 1.22 | 1.22 | 1.20 | 1.22 | -1.14% | 0.06 | 3.51% |
| 2026-01-29 | 1.21 | 1.23 | 1.20 | 1.23 | +1.99% | 0.09 | 4.84% |
| 2026-01-28 | 1.20 | 1.21 | 1.20 | 1.21 | +0.08% | 0.06 | 3.56% |
| 2026-01-27 | 1.21 | 1.21 | 1.20 | 1.20 | -0.50% | 0.08 | 4.69% |
| 2026-01-26 | 1.20 | 1.22 | 1.20 | 1.21 | +0.58% | 0.10 | 5.71% |
| 2026-01-23 | 1.21 | 1.21 | 1.20 | 1.20 | 0.00% | 0.06 | 3.64% |
| 2026-01-22 | 1.22 | 1.22 | 1.20 | 1.20 | -1.15% | 0.10 | 5.98% |
| 2026-01-21 | 1.21 | 1.22 | 1.21 | 1.22 | +0.33% | 0.02 | 1.26% |
| 2026-01-20 | 1.21 | 1.22 | 1.21 | 1.21 | +0.17% | 0.02 | 1.40% |
| 2026-01-19 | 1.22 | 1.22 | 1.21 | 1.21 | -0.66% | 0.02 | 1.04% |