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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.20 | 1.19 | 1.19 | -0.92% | 0.00 | 0.42% |
| 2026-02-12 | 1.20 | 1.21 | 1.20 | 1.20 | -0.08% | 0.00 | 0.25% |
| 2026-02-11 | 1.21 | 1.21 | 1.20 | 1.20 | -0.33% | 0.00 | 0.77% |
| 2026-02-10 | 1.21 | 1.21 | 1.20 | 1.21 | -1.07% | 0.00 | 0.23% |
| 2026-02-09 | 1.20 | 1.24 | 1.20 | 1.22 | +2.01% | 0.00 | 0.25% |
| 2026-02-06 | 1.19 | 1.20 | 1.19 | 1.19 | -0.25% | 0.00 | 0.41% |
| 2026-02-05 | 1.20 | 1.20 | 1.19 | 1.20 | -0.50% | 0.00 | 0.69% |
| 2026-02-04 | 1.18 | 1.20 | 1.18 | 1.20 | +1.09% | 0.01 | 0.99% |
| 2026-02-03 | 1.19 | 1.19 | 1.17 | 1.19 | +1.71% | 0.00 | 0.45% |
| 2026-02-02 | 1.18 | 1.20 | 1.17 | 1.17 | -2.09% | 0.00 | 0.56% |
| 2026-01-30 | 1.21 | 1.21 | 1.19 | 1.20 | -1.24% | 0.01 | 0.96% |
| 2026-01-29 | 1.20 | 1.22 | 1.19 | 1.21 | +1.60% | 0.02 | 3.36% |
| 2026-01-28 | 1.19 | 1.20 | 1.18 | 1.19 | -0.58% | 0.02 | 4.32% |
| 2026-01-27 | 1.19 | 1.29 | 1.18 | 1.20 | +1.35% | 0.05 | 9.17% |
| 2026-01-26 | 1.18 | 1.21 | 1.18 | 1.18 | -0.67% | 0.01 | 2.73% |
| 2026-01-23 | 1.20 | 1.20 | 1.19 | 1.19 | 0.00% | 0.00 | 0.20% |
| 2026-01-22 | 1.20 | 1.20 | 1.19 | 1.19 | -0.42% | 0.00 | 0.10% |
| 2026-01-21 | 1.20 | 1.21 | 1.20 | 1.20 | -0.50% | 0.02 | 4.11% |
| 2026-01-20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.08% | 0.00 | 0.05% |
| 2026-01-19 | 1.21 | 1.21 | 1.20 | 1.20 | -0.74% | 0.01 | 1.02% |