上证50A(502049) - 历史行情 - 股票行情中心

最近浏览股
我的自选股

上证50A

行情图表

基金资料

上证50A （502049）

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2020-08-31至2020-12-31		0.01	1.00%	0.997	1.105	633823	6419.922	-
2020-12-31	1.016	1.016	-0.010	-0.97%	1.013	1.025	1662	16.972	-
2020-12-30	1.021	1.026	0.005	0.49%	1.021	1.026	7110	72.794	-
2020-12-29	1.021	1.021	0.000	0.00%	1.020	1.021	5118	52.258	-
2020-12-28	1.020	1.021	-0.001	-0.10%	1.020	1.023	8774	89.568	-
2020-12-25	1.019	1.022	0.003	0.29%	1.018	1.023	32333	329.715	-
2020-12-24	1.017	1.019	0.002	0.20%	1.017	1.019	9813	99.888	-
2020-12-23	1.017	1.017	0.000	0.00%	1.015	1.017	36715	373.275	-
2020-12-22	1.017	1.017	0.000	0.00%	1.015	1.017	20730	210.767	-
2020-12-21	1.018	1.017	-0.001	-0.10%	1.016	1.019	5793	58.949	-
2020-12-18	1.017	1.018	0.000	0.00%	1.016	1.018	5830	59.347	-
2020-12-17	1.018	1.018	0.001	0.10%	1.016	1.019	20249	206.085	-
2020-12-16	1.018	1.017	-0.001	-0.10%	1.016	1.018	15107	153.698	-
2020-12-15	1.016	1.018	0.000	0.00%	1.016	1.018	4549	46.308	-
2020-12-14	1.017	1.018	0.000	0.00%	1.017	1.019	8053	81.991	-
2020-12-11	1.016	1.018	0.003	0.30%	1.015	1.018	3446	35.010	-
2020-12-10	1.014	1.015	0.000	0.00%	1.014	1.016	2830	28.729	-
2020-12-09	1.014	1.015	0.000	0.00%	1.014	1.016	7686	78.047	-
2020-12-08	1.016	1.015	-0.001	-0.10%	1.013	1.016	5636	57.203	-
2020-12-07	1.016	1.016	-0.006	-0.59%	1.015	1.019	9505	96.637	-
2020-12-04	1.014	1.022	0.007	0.69%	1.014	1.105	11229	113.989	-
2020-12-03	1.014	1.015	0.001	0.10%	1.013	1.015	5861	59.441	-
2020-12-02	1.015	1.014	0.000	0.00%	1.013	1.015	7400	75.035	-
2020-12-01	1.014	1.014	0.000	0.00%	1.014	1.015	4353	44.149	-
2020-11-30	1.013	1.014	-0.001	-0.10%	1.013	1.015	1380	14.000	-
2020-11-27	1.015	1.015	0.000	0.00%	1.014	1.015	6597	66.908	-
2020-11-26	1.014	1.015	0.001	0.10%	1.014	1.015	29784	302.043	-
2020-11-25	1.017	1.014	-0.001	-0.10%	1.014	1.017	7005	71.110	-
2020-11-24	1.016	1.015	0.001	0.10%	1.014	1.016	6322	64.188	-
2020-11-23	1.013	1.014	0.000	0.00%	1.013	1.014	12574	127.503	-
2020-11-20	1.013	1.014	0.001	0.10%	1.013	1.014	2692	27.297	-
2020-11-19	1.012	1.013	0.000	0.00%	1.012	1.014	14636	148.229	-
2020-11-18	1.014	1.013	-0.001	-0.10%	1.013	1.014	2249	22.788	-
2020-11-17	1.014	1.014	0.000	0.00%	1.013	1.014	6134	62.196	-
2020-11-16	1.014	1.014	0.001	0.10%	1.014	1.014	1606	16.285	-
2020-11-13	1.012	1.013	-0.001	-0.10%	1.011	1.014	269	2.718	-
2020-11-12	1.012	1.014	0.000	0.00%	1.012	1.015	10944	110.853	-
2020-11-11	1.012	1.014	0.002	0.20%	1.012	1.016	13525	137.076	-
2020-11-10	1.011	1.012	0.001	0.10%	1.011	1.013	11056	111.912	-
2020-11-09	1.011	1.011	0.001	0.10%	1.011	1.012	14844	150.115	-
2020-11-06	1.009	1.010	0.000	0.00%	1.009	1.011	11358	114.714	-
2020-11-05	1.010	1.010	0.001	0.10%	1.009	1.010	15100	152.424	-
2020-11-04	1.009	1.009	0.000	0.00%	1.009	1.009	13066	131.836	-
2020-11-03	1.009	1.009	0.001	0.10%	1.008	1.009	4591	46.287	-
2020-11-02	1.009	1.008	-0.002	-0.20%	1.008	1.009	2280	22.997	-
2020-10-30	1.010	1.010	0.000	0.00%	1.009	1.010	1582	15.965	-
2020-10-29	1.009	1.010	0.001	0.10%	1.009	1.010	3574	36.074	-
2020-10-28	1.005	1.009	0.002	0.20%	1.005	1.009	4206	42.368	-
2020-10-27	1.008	1.007	-0.001	-0.10%	1.005	1.008	1837	18.500	-
2020-10-23	1.009	1.008	-0.002	-0.20%	1.006	1.009	3381	34.085	-
2020-10-22	1.009	1.010	0.000	0.00%	1.009	1.010	4641	46.867	-
2020-10-21	1.009	1.010	0.001	0.10%	1.008	1.010	12138	122.516	-
2020-10-20	1.009	1.009	0.000	0.00%	1.008	1.009	6866	69.271	-
2020-10-19	1.009	1.009	0.000	0.00%	1.006	1.009	11306	114.066	-
2020-10-16	1.003	1.009	0.000	0.00%	1.003	1.009	20366	205.012	-
2020-10-15	1.009	1.009	0.000	0.00%	1.009	1.010	5113	51.623	-
2020-10-14	1.008	1.009	0.000	0.00%	1.008	1.009	1348	13.596	-
2020-10-13	1.009	1.009	0.000	0.00%	1.008	1.010	7722	77.933	-
2020-10-12	1.009	1.009	0.000	0.00%	1.007	1.010	33620	339.023	-
2020-10-09	1.009	1.009	0.001	0.10%	1.008	1.009	5227	52.738	-
2020-09-30	1.008	1.008	0.001	0.10%	1.006	1.008	5517	55.577	-
2020-09-29	1.005	1.007	0.001	0.10%	1.005	1.007	2014	20.262	-
2020-09-28	1.009	1.006	0.000	0.00%	1.005	1.009	9916	99.900	-
2020-09-25	1.011	1.006	-0.006	-0.59%	1.006	1.012	13905	139.986	-
2020-09-24	1.006	1.012	0.002	0.20%	1.006	1.012	1727	17.440	-
2020-09-23	1.008	1.010	0.003	0.30%	1.008	1.010	420	4.240	-
2020-09-22	1.009	1.007	0.002	0.20%	1.007	1.009	310	3.118	-
2020-09-21	1.008	1.005	-0.005	-0.50%	1.005	1.008	1227	12.345	-
2020-09-18	1.007	1.010	0.003	0.30%	1.007	1.010	2191	22.073	-
2020-09-17	1.007	1.007	-0.003	-0.30%	1.007	1.011	17207	173.295	-
2020-09-16	1.010	1.010	0.001	0.10%	1.005	1.012	7737	78.207	-
2020-09-15	1.004	1.009	0.006	0.60%	1.004	1.011	9329	94.204	-
2020-09-11	0.997	1.003	0.003	0.30%	0.997	1.003	1250	12.481	-
2020-09-09	1.000	1.000	0.000	0.00%	1.000	1.000	1000	10.000	-
2020-09-08	1.000	1.000	-0.001	-0.10%	1.000	1.000	124	1.240	-
2020-09-07	1.002	1.001	-0.002	-0.20%	1.001	1.002	326	3.266	-
2020-09-04	1.003	1.003	0.000	0.00%	1.003	1.003	279	2.798	-
2020-09-03	1.003	1.003	-0.001	-0.10%	1.002	1.003	1940	19.448	-
2020-09-02	1.004	1.004	0.000	0.00%	1.004	1.004	3885	39.005	-
2020-09-01	1.004	1.004	0.000	0.00%	1.004	1.004	1122	11.265	-
2020-08-31	1.004	1.004	0.000	0.00%	1.001	1.004	1676	16.801	-

*注：每次查询最多显示100条

日	一	二	三	四	五	六
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

日	一	二	三	四	五	六
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

日	一	二	三	四	五	六
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31