新华中证A50ETF sh.560820
1.23
+0.08%
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 | 1.22 | 1.24 | 1.22 | 1.23 | +0.08% | 0.00 | 0.10% |
| 2026-05-21 | 1.24 | 1.25 | 1.23 | 1.23 | -0.65% | 0.00 | 0.09% |
| 2026-05-20 | 1.23 | 1.24 | 1.23 | 1.24 | -0.64% | 0.00 | 0.02% |
| 2026-05-19 | 1.23 | 1.24 | 1.22 | 1.24 | +0.16% | 0.00 | 0.05% |
| 2026-05-18 | 1.23 | 1.25 | 1.23 | 1.24 | -0.40% | 0.00 | 0.11% |
| 2026-05-15 | 1.26 | 1.27 | 1.25 | 1.25 | -2.12% | 0.00 | 0.01% |
| 2026-05-14 | 1.28 | 1.28 | 1.26 | 1.27 | -0.93% | 0.00 | 0.08% |
| 2026-05-13 | 1.27 | 1.29 | 1.27 | 1.28 | +0.47% | 0.00 | 0.04% |
| 2026-05-12 | 1.27 | 1.28 | 1.26 | 1.28 | +0.55% | 0.00 | 0.17% |
| 2026-05-11 | 1.25 | 1.27 | 1.25 | 1.27 | +1.27% | 0.00 | 0.31% |
| 2026-05-08 | 1.25 | 1.30 | 1.25 | 1.26 | 0.00% | 0.00 | 0.38% |
| 2026-05-07 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 0.00 | 0.04% |
| 2026-05-06 | 1.24 | 1.26 | 1.24 | 1.26 | +0.64% | 0.00 | 0.12% |
| 2026-04-30 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | N/A | N/A |
| 2026-04-29 | 1.22 | 1.25 | 1.22 | 1.25 | +1.79% | 0.00 | 0.84% |
| 2026-04-28 | 1.22 | 1.23 | 1.21 | 1.23 | -0.73% | 0.00 | 0.00% |
| 2026-04-27 | 1.24 | 1.24 | 1.24 | 1.24 | -0.48% | 0.00 | 0.00% |
| 2026-04-24 | 1.23 | 1.24 | 1.23 | 1.24 | -0.16% | 0.00 | 0.13% |
| 2026-04-23 | 1.23 | 1.24 | 1.23 | 1.24 | +0.65% | 0.00 | 0.29% |
| 2026-04-22 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.00 | 0.00% |