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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.47 | 8.50 | 8.36 | 8.37 | -1.66% | 85.61 | 8.79% |
| 2026-02-12 | 8.41 | 8.53 | 8.41 | 8.51 | +1.22% | 33.77 | 3.48% |
| 2026-02-11 | 8.36 | 8.46 | 8.36 | 8.41 | +0.41% | 24.86 | 2.59% |
| 2026-02-10 | 8.39 | 8.40 | 8.33 | 8.38 | -0.21% | 28.85 | 2.98% |
| 2026-02-09 | 8.35 | 8.40 | 8.31 | 8.39 | +2.22% | 49.72 | 5.27% |
| 2026-02-06 | 8.11 | 8.33 | 8.07 | 8.21 | -0.05% | 77.42 | 8.54% |
| 2026-02-05 | 8.30 | 8.31 | 8.15 | 8.22 | -2.04% | 78.39 | 8.39% |
| 2026-02-04 | 8.36 | 8.39 | 8.25 | 8.39 | +0.26% | 102.30 | 10.60% |
| 2026-02-03 | 8.19 | 8.38 | 8.13 | 8.37 | +3.94% | 77.61 | 8.39% |
| 2026-02-02 | 8.33 | 8.40 | 8.04 | 8.05 | -4.63% | 159.11 | 15.45% |
| 2026-01-30 | 8.52 | 8.59 | 8.23 | 8.44 | -1.76% | 107.56 | 9.61% |
| 2026-01-29 | 8.66 | 8.75 | 8.57 | 8.59 | -1.15% | 118.85 | 9.79% |
| 2026-01-28 | 8.64 | 8.72 | 8.60 | 8.69 | +0.84% | 217.53 | 16.72% |
| 2026-01-27 | 8.54 | 8.67 | 8.44 | 8.62 | +0.64% | 126.39 | 9.71% |
| 2026-01-26 | 8.76 | 8.79 | 8.52 | 8.56 | -1.78% | 143.30 | 10.19% |
| 2026-01-23 | 8.51 | 8.72 | 8.49 | 8.72 | +2.95% | 57.72 | 4.14% |
| 2026-01-22 | 8.46 | 8.50 | 8.40 | 8.47 | +0.44% | 40.59 | 2.97% |
| 2026-01-21 | 8.28 | 8.44 | 8.28 | 8.43 | +1.30% | 86.82 | 6.41% |
| 2026-01-20 | 8.36 | 8.41 | 8.20 | 8.32 | -0.29% | 133.78 | 9.36% |
| 2026-01-19 | 8.27 | 8.40 | 8.25 | 8.35 | +0.64% | 127.00 | 8.64% |