南方中证500ETF sh.510500
8.66
+1.82%
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 | 8.55 | 8.68 | 8.51 | 8.66 | +1.82% | 68.20 | 17.60% |
| 2026-05-21 | 8.80 | 8.89 | 8.48 | 8.50 | -2.80% | 46.73 | 12.16% |
| 2026-05-20 | 8.65 | 8.76 | 8.63 | 8.75 | +0.52% | 43.97 | 10.75% |
| 2026-05-19 | 8.61 | 8.71 | 8.48 | 8.70 | +0.83% | 61.07 | 13.84% |
| 2026-05-18 | 8.56 | 8.70 | 8.55 | 8.63 | +0.22% | 41.47 | 9.19% |
| 2026-05-15 | 8.76 | 8.81 | 8.55 | 8.61 | -1.82% | 113.75 | 26.11% |
| 2026-05-14 | 9.05 | 9.05 | 8.76 | 8.77 | -2.63% | 79.00 | 16.82% |
| 2026-05-13 | 8.80 | 9.02 | 8.80 | 9.01 | +1.66% | 45.96 | 9.59% |
| 2026-05-12 | 8.92 | 8.93 | 8.82 | 8.86 | -0.56% | 45.22 | 9.15% |
| 2026-05-11 | 8.84 | 8.95 | 8.79 | 8.91 | +1.63% | 58.67 | 10.99% |
| 2026-05-08 | 8.71 | 8.79 | 8.69 | 8.77 | -0.02% | 97.23 | 16.30% |
| 2026-05-07 | 8.70 | 8.78 | 8.67 | 8.77 | +1.31% | 107.27 | 16.24% |
| 2026-05-06 | 8.52 | 8.70 | 8.52 | 8.66 | +2.70% | 88.73 | 13.72% |
| 2026-04-30 | 8.41 | 8.45 | 8.37 | 8.43 | +0.10% | 65.47 | 9.69% |
| 2026-04-29 | 8.24 | 8.44 | 8.23 | 8.42 | +1.80% | 73.49 | 11.24% |
| 2026-04-28 | 8.35 | 8.36 | 8.25 | 8.27 | -1.14% | 52.87 | 7.77% |
| 2026-04-27 | 8.32 | 8.40 | 8.29 | 8.37 | +0.54% | 52.51 | 7.44% |
| 2026-04-24 | 8.32 | 8.38 | 8.24 | 8.32 | -0.62% | 36.29 | 5.12% |
| 2026-04-23 | 8.46 | 8.47 | 8.30 | 8.38 | -0.95% | 58.17 | 7.77% |
| 2026-04-22 | 8.28 | 8.46 | 8.28 | 8.46 | +1.49% | 53.61 | 6.98% |