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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.24 | 1.22 | 1.24 | +0.57% | 0.00 | 0.49% |
| 2026-04-20 | 1.23 | 1.23 | 1.22 | 1.23 | +0.24% | 0.00 | 0.09% |
| 2026-04-17 | 1.24 | 1.24 | 1.21 | 1.23 | -0.81% | 0.00 | 0.19% |
| 2026-04-16 | 1.23 | 1.24 | 1.22 | 1.24 | +1.31% | 0.00 | 0.34% |
| 2026-04-15 | 1.22 | 1.22 | 1.22 | 1.22 | +0.25% | 0.02 | 3.89% |
| 2026-04-14 | 1.21 | 1.22 | 1.21 | 1.22 | +1.00% | 0.00 | 0.23% |
| 2026-04-13 | 1.20 | 1.20 | 1.20 | 1.20 | +0.84% | 0.00 | 0.28% |
| 2026-04-10 | 1.19 | 1.21 | 1.19 | 1.19 | +1.19% | 0.00 | 0.72% |
| 2026-04-09 | 1.19 | 1.19 | 1.18 | 1.18 | +0.08% | 0.00 | 0.26% |
| 2026-04-08 | 1.17 | 1.19 | 1.17 | 1.18 | +3.06% | 0.00 | 0.29% |
| 2026-04-07 | 1.15 | 1.15 | 1.14 | 1.14 | -0.61% | 0.00 | 0.04% |
| 2026-04-03 | 1.16 | 1.16 | 1.15 | 1.15 | -0.78% | 0.00 | 0.03% |
| 2026-04-02 | 1.15 | 1.17 | 1.15 | 1.16 | -0.34% | 0.00 | 0.08% |
| 2026-04-01 | 1.15 | 1.17 | 1.15 | 1.16 | +1.22% | 0.00 | 0.11% |
| 2026-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | -0.09% | 0.00 | 0.29% |
| 2026-03-30 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 0.00 | 0.18% |
| 2026-03-27 | 1.16 | 1.16 | 1.16 | 1.16 | +0.61% | 0.00 | 0.08% |
| 2026-03-26 | 1.16 | 1.16 | 1.15 | 1.15 | -1.03% | 0.00 | 0.02% |
| 2026-03-25 | 1.16 | 1.17 | 1.16 | 1.16 | +1.04% | 0.00 | 0.41% |
| 2026-03-24 | 1.16 | 1.16 | 1.13 | 1.15 | +1.77% | 0.00 | 0.61% |