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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.21 | 1.19 | 1.21 | +0.50% | 0.06 | 6.62% |
| 2026-04-20 | 1.19 | 1.20 | 1.19 | 1.20 | +0.33% | 0.01 | 1.06% |
| 2026-04-17 | 1.20 | 1.20 | 1.19 | 1.20 | -0.50% | 0.01 | 1.35% |
| 2026-04-16 | 1.19 | 1.20 | 1.19 | 1.20 | +1.52% | 0.01 | 0.89% |
| 2026-04-15 | 1.20 | 1.20 | 1.18 | 1.18 | -0.17% | 0.12 | 11.99% |
| 2026-04-14 | 1.18 | 1.19 | 1.18 | 1.19 | +1.02% | 0.05 | 4.98% |
| 2026-04-13 | 1.17 | 1.17 | 1.17 | 1.17 | +0.26% | 0.03 | 2.44% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.17 | +1.65% | 0.01 | 0.94% |
| 2026-04-09 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 0.00 | 0.30% |
| 2026-04-08 | 1.13 | 1.16 | 1.13 | 1.16 | +3.40% | 0.00 | 0.27% |
| 2026-04-07 | 1.12 | 1.12 | 1.10 | 1.12 | -0.09% | 0.00 | 0.45% |
| 2026-04-03 | 1.13 | 1.13 | 1.12 | 1.12 | -0.71% | 0.03 | 3.34% |
| 2026-04-02 | 1.14 | 1.14 | 1.12 | 1.13 | -1.05% | 0.03 | 2.54% |
| 2026-04-01 | 1.12 | 1.14 | 1.12 | 1.14 | +1.69% | 0.03 | 2.98% |
| 2026-03-31 | 1.13 | 1.14 | 1.12 | 1.12 | -0.53% | 0.02 | 2.24% |
| 2026-03-30 | 1.12 | 1.13 | 1.12 | 1.13 | -0.44% | 0.01 | 0.72% |
| 2026-03-27 | 1.12 | 1.14 | 1.12 | 1.13 | +1.07% | 0.01 | 1.07% |
| 2026-03-26 | 1.13 | 1.14 | 1.12 | 1.12 | -1.67% | 0.01 | 1.37% |
| 2026-03-25 | 1.13 | 1.14 | 1.13 | 1.14 | +1.79% | 0.03 | 2.86% |
| 2026-03-24 | 1.12 | 1.12 | 1.10 | 1.12 | +1.08% | 0.04 | 3.99% |