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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.14 | 1.11 | 1.11 | -3.15% | 0.00 | 0.30% |
| 2026-03-20 | 1.16 | 1.16 | 1.14 | 1.14 | -0.17% | 0.03 | 2.47% |
| 2026-03-19 | 1.15 | 1.15 | 1.14 | 1.15 | -1.21% | 0.04 | 3.78% |
| 2026-03-18 | 1.16 | 1.16 | 1.15 | 1.16 | -0.09% | 0.01 | 0.49% |
| 2026-03-17 | 1.16 | 1.18 | 1.16 | 1.16 | +0.09% | 0.01 | 1.25% |
| 2026-03-16 | 1.15 | 1.16 | 1.15 | 1.16 | +0.17% | 0.01 | 1.26% |
| 2026-03-13 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | 0.01 | 1.04% |
| 2026-03-12 | 1.16 | 1.17 | 1.15 | 1.16 | -0.60% | 0.01 | 1.42% |
| 2026-03-11 | 1.15 | 1.17 | 1.15 | 1.17 | +1.04% | 0.01 | 0.69% |
| 2026-03-10 | 1.15 | 1.16 | 1.15 | 1.16 | +1.58% | 0.04 | 3.38% |
| 2026-03-09 | 1.14 | 1.14 | 1.12 | 1.14 | -0.87% | 0.01 | 1.27% |
| 2026-03-06 | 1.14 | 1.15 | 1.14 | 1.15 | +0.61% | 0.00 | 0.40% |
| 2026-03-05 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00% | 0.04 | 3.56% |
| 2026-03-04 | 1.14 | 1.14 | 1.12 | 1.14 | -2.48% | 0.00 | 0.34% |
| 2026-03-03 | 1.29 | 1.29 | 1.15 | 1.17 | +0.09% | 0.03 | 2.97% |
| 2026-03-02 | 1.15 | 1.17 | 1.15 | 1.17 | +0.95% | 0.00 | 0.08% |
| 2026-02-27 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 0.00 | 0.19% |
| 2026-02-26 | 1.17 | 1.17 | 1.15 | 1.16 | -0.94% | 0.03 | 3.09% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.17 | +0.60% | 0.05 | 4.48% |
| 2026-02-24 | 1.17 | 1.17 | 1.16 | 1.17 | +0.69% | 0.01 | 0.53% |