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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.16 | 1.13 | 1.13 | -3.25% | 0.00 | 0.04% |
| 2026-03-20 | 1.18 | 1.18 | 1.17 | 1.17 | +0.26% | 0.00 | 0.50% |
| 2026-03-19 | 1.17 | 1.19 | 1.17 | 1.17 | -1.60% | 0.00 | 0.60% |
| 2026-03-18 | 1.18 | 1.19 | 1.18 | 1.18 | -0.34% | 0.00 | 0.16% |
| 2026-03-17 | 1.19 | 1.21 | 1.19 | 1.19 | -0.17% | 0.00 | 0.29% |
| 2026-03-16 | 1.19 | 1.19 | 1.16 | 1.19 | 0.00% | 0.00 | 0.62% |
| 2026-03-13 | 1.19 | 1.23 | 1.19 | 1.19 | +0.34% | 0.00 | 0.84% |
| 2026-03-12 | 1.19 | 1.20 | 1.18 | 1.19 | -0.34% | 0.01 | 1.26% |
| 2026-03-11 | 1.18 | 1.20 | 1.18 | 1.19 | +0.42% | 0.01 | 1.10% |
| 2026-03-10 | 1.17 | 1.19 | 1.17 | 1.19 | +1.80% | 0.00 | 0.91% |
| 2026-03-09 | 1.17 | 1.17 | 1.15 | 1.16 | -1.02% | 0.00 | 0.61% |
| 2026-03-06 | 1.16 | 1.18 | 1.16 | 1.18 | +0.60% | 0.00 | 0.10% |
| 2026-03-05 | 1.16 | 1.18 | 1.16 | 1.17 | +0.95% | 0.00 | 0.25% |
| 2026-03-04 | 1.17 | 1.17 | 1.14 | 1.16 | -1.28% | 0.00 | 0.27% |
| 2026-03-03 | 1.19 | 1.20 | 1.17 | 1.17 | -0.76% | 0.00 | 0.57% |
| 2026-03-02 | 1.19 | 1.19 | 1.18 | 1.18 | -0.67% | 0.00 | 0.17% |
| 2026-02-27 | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 0.00 | 0.14% |
| 2026-02-26 | 1.20 | 1.20 | 1.19 | 1.20 | -0.33% | 0.00 | 0.27% |
| 2026-02-25 | 1.20 | 1.22 | 1.20 | 1.20 | +0.84% | 0.00 | 0.47% |
| 2026-02-24 | 1.20 | 1.20 | 1.19 | 1.19 | +0.34% | 0.00 | 0.35% |