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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.70 | 7.78 | 7.46 | 7.51 | -3.84% | 51.30 | 6.98% |
| 2026-03-20 | 7.96 | 8.01 | 7.81 | 7.81 | -1.67% | 58.10 | 7.85% |
| 2026-03-19 | 8.04 | 8.07 | 7.91 | 7.95 | -2.59% | 31.29 | 4.19% |
| 2026-03-18 | 8.11 | 8.17 | 8.02 | 8.16 | +0.97% | 39.91 | 5.33% |
| 2026-03-17 | 8.27 | 8.29 | 8.07 | 8.08 | -2.19% | 28.54 | 3.79% |
| 2026-03-16 | 8.30 | 8.31 | 8.12 | 8.26 | -0.63% | 32.26 | 4.31% |
| 2026-03-13 | 8.36 | 8.45 | 8.29 | 8.31 | -1.36% | 16.57 | 2.18% |
| 2026-03-12 | 8.45 | 8.49 | 8.35 | 8.43 | -0.50% | 27.45 | 3.50% |
| 2026-03-11 | 8.49 | 8.52 | 8.44 | 8.47 | -0.15% | 32.66 | 4.04% |
| 2026-03-10 | 8.44 | 8.49 | 8.39 | 8.48 | +1.50% | 36.81 | 4.63% |
| 2026-03-09 | 8.30 | 8.38 | 8.12 | 8.36 | -0.77% | 38.72 | 4.99% |
| 2026-03-06 | 8.31 | 8.47 | 8.31 | 8.42 | +0.60% | 26.74 | 3.39% |
| 2026-03-05 | 8.43 | 8.46 | 8.31 | 8.37 | +0.65% | 46.33 | 5.66% |
| 2026-03-04 | 8.24 | 8.47 | 8.24 | 8.32 | -0.69% | 44.07 | 5.47% |
| 2026-03-03 | 8.74 | 8.74 | 8.34 | 8.38 | -4.10% | 57.82 | 6.91% |
| 2026-03-02 | 8.68 | 8.77 | 8.62 | 8.73 | -0.05% | 67.25 | 7.50% |
| 2026-02-27 | 8.58 | 8.74 | 8.58 | 8.74 | +1.24% | 41.81 | 4.62% |
| 2026-02-26 | 8.62 | 8.66 | 8.56 | 8.63 | +0.33% | 69.37 | 7.27% |
| 2026-02-25 | 8.48 | 8.63 | 8.48 | 8.60 | +1.57% | 63.14 | 6.74% |
| 2026-02-24 | 8.47 | 8.53 | 8.40 | 8.47 | +1.15% | 37.20 | 4.03% |