博时中证A50ETF sh.561750
1.20
+0.76%
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 | 1.20 | 1.20 | 1.19 | 1.20 | +0.76% | 0.03 | 3.95% |
| 2026-05-21 | 1.21 | 1.23 | 1.19 | 1.19 | -1.08% | 0.03 | 3.58% |
| 2026-05-20 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.03 | 3.37% |
| 2026-05-19 | 1.21 | 1.21 | 1.19 | 1.21 | +0.08% | 0.04 | 4.89% |
| 2026-05-18 | 1.20 | 1.22 | 1.20 | 1.21 | -0.41% | 0.04 | 4.09% |
| 2026-05-15 | 1.23 | 1.24 | 1.21 | 1.21 | -1.63% | 0.03 | 3.80% |
| 2026-05-14 | 1.25 | 1.25 | 1.23 | 1.23 | -1.44% | 0.02 | 2.15% |
| 2026-05-13 | 1.23 | 1.25 | 1.23 | 1.25 | +0.48% | 0.06 | 6.75% |
| 2026-05-12 | 1.24 | 1.25 | 1.24 | 1.24 | +0.08% | 0.03 | 2.93% |
| 2026-05-11 | 1.22 | 1.25 | 1.22 | 1.24 | +1.80% | 0.04 | 4.17% |
| 2026-05-08 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 0.03 | 2.91% |
| 2026-05-07 | 1.23 | 1.23 | 1.22 | 1.23 | +0.66% | 0.01 | 1.08% |
| 2026-05-06 | 1.22 | 1.23 | 1.22 | 1.22 | +0.66% | 0.01 | 1.10% |
| 2026-04-30 | 1.22 | 1.22 | 1.21 | 1.21 | -0.08% | 0.04 | 4.59% |
| 2026-04-29 | 1.20 | 1.21 | 1.19 | 1.21 | +1.76% | 0.01 | 1.07% |
| 2026-04-28 | 1.19 | 1.20 | 1.19 | 1.19 | -1.08% | 0.02 | 2.58% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.01 | 1.26% |
| 2026-04-24 | 1.20 | 1.21 | 1.20 | 1.21 | +0.42% | 0.04 | 4.89% |
| 2026-04-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.41% | 0.11 | 11.67% |
| 2026-04-22 | 1.21 | 1.21 | 1.20 | 1.21 | +0.17% | 0.02 | 1.83% |