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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.17 | 1.16 | 1.16 | -1.19% | 0.01 | 1.11% |
| 2026-02-12 | 1.18 | 1.20 | 1.17 | 1.17 | -0.09% | 0.03 | 2.89% |
| 2026-02-11 | 1.17 | 1.18 | 1.17 | 1.17 | -0.25% | 0.01 | 0.53% |
| 2026-02-10 | 1.18 | 1.18 | 1.17 | 1.18 | -0.17% | 0.00 | 0.04% |
| 2026-02-09 | 1.18 | 1.18 | 1.17 | 1.18 | +0.77% | 0.03 | 2.84% |
| 2026-02-06 | 1.17 | 1.17 | 1.16 | 1.17 | -0.51% | 0.01 | 0.84% |
| 2026-02-05 | 1.18 | 1.18 | 1.16 | 1.18 | +0.51% | 0.02 | 1.51% |
| 2026-02-04 | 1.16 | 1.17 | 1.15 | 1.17 | +1.47% | 0.00 | 0.48% |
| 2026-02-03 | 1.15 | 1.15 | 1.14 | 1.15 | +1.41% | 0.02 | 1.79% |
| 2026-02-02 | 1.16 | 1.17 | 1.14 | 1.14 | -2.99% | 0.02 | 1.92% |
| 2026-01-30 | 1.18 | 1.18 | 1.16 | 1.17 | -1.18% | 0.04 | 3.94% |
| 2026-01-29 | 1.16 | 1.19 | 1.16 | 1.19 | +2.07% | 0.05 | 4.49% |
| 2026-01-28 | 1.18 | 1.18 | 1.16 | 1.16 | -2.52% | 0.08 | 6.65% |
| 2026-01-27 | 1.20 | 1.20 | 1.15 | 1.19 | -0.33% | 0.02 | 1.56% |
| 2026-01-26 | 1.17 | 1.20 | 1.15 | 1.20 | +3.46% | 0.01 | 0.78% |
| 2026-01-23 | 1.16 | 1.16 | 1.15 | 1.16 | -0.52% | 0.04 | 3.42% |
| 2026-01-22 | 1.17 | 1.17 | 1.16 | 1.16 | 0.00% | 0.10 | 9.25% |
| 2026-01-21 | 1.17 | 1.17 | 1.16 | 1.16 | -0.34% | 0.03 | 2.42% |
| 2026-01-20 | 1.18 | 1.18 | 1.16 | 1.17 | -0.77% | 0.01 | 0.91% |
| 2026-01-19 | 1.16 | 1.18 | 1.16 | 1.18 | +0.09% | 0.02 | 2.10% |