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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.35 | 8.35 | 8.26 | 8.33 | -0.29% | 38.35 | 4.91% |
| 2026-04-20 | 8.28 | 8.39 | 8.28 | 8.36 | +0.78% | 76.25 | 9.35% |
| 2026-04-17 | 8.23 | 8.31 | 8.21 | 8.29 | +0.45% | 38.25 | 4.68% |
| 2026-04-16 | 8.13 | 8.27 | 8.12 | 8.25 | +1.75% | 40.09 | 4.95% |
| 2026-04-15 | 8.22 | 8.23 | 8.10 | 8.11 | -0.59% | 33.33 | 4.17% |
| 2026-04-14 | 8.11 | 8.16 | 8.07 | 8.16 | +1.63% | 35.44 | 4.38% |
| 2026-04-13 | 7.99 | 8.06 | 7.98 | 8.03 | -0.09% | 38.37 | 4.67% |
| 2026-04-10 | 8.02 | 8.15 | 8.02 | 8.04 | +0.89% | 30.70 | 3.74% |
| 2026-04-09 | 7.96 | 8.01 | 7.91 | 7.96 | -0.77% | 51.22 | 6.08% |
| 2026-04-08 | 7.82 | 8.03 | 7.82 | 8.03 | +5.20% | 91.27 | 11.98% |
| 2026-04-07 | 7.62 | 7.70 | 7.60 | 7.63 | +0.34% | 25.12 | 3.47% |
| 2026-04-03 | 7.70 | 7.71 | 7.58 | 7.60 | -0.90% | 18.38 | 2.58% |
| 2026-04-02 | 7.77 | 7.81 | 7.62 | 7.67 | -1.75% | 37.49 | 5.06% |
| 2026-04-01 | 7.82 | 7.85 | 7.75 | 7.81 | +1.64% | 27.81 | 3.78% |
| 2026-03-31 | 7.80 | 7.86 | 7.68 | 7.68 | -1.73% | 28.61 | 3.93% |
| 2026-03-30 | 7.71 | 7.84 | 7.67 | 7.82 | +0.19% | 37.01 | 4.97% |
| 2026-03-27 | 7.58 | 7.85 | 7.58 | 7.80 | +1.34% | 30.76 | 4.18% |
| 2026-03-26 | 7.79 | 7.83 | 7.68 | 7.70 | -1.61% | 24.80 | 3.33% |
| 2026-03-25 | 7.70 | 7.88 | 7.70 | 7.83 | +2.27% | 45.84 | 6.07% |
| 2026-03-24 | 7.59 | 7.66 | 7.44 | 7.65 | +1.86% | 44.71 | 6.14% |