广发中证500ETF sh.510510
2.75
+2.23%
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 | 2.70 | 2.75 | 2.69 | 2.75 | +2.23% | 0.72 | 3.18% |
| 2026-05-21 | 2.77 | 2.81 | 2.69 | 2.69 | -2.78% | 0.85 | 3.71% |
| 2026-05-20 | 2.74 | 2.77 | 2.73 | 2.77 | +0.55% | 0.50 | 2.16% |
| 2026-05-19 | 2.72 | 2.76 | 2.69 | 2.75 | +0.73% | 0.57 | 2.49% |
| 2026-05-18 | 2.69 | 2.75 | 2.69 | 2.73 | +0.37% | 0.58 | 2.54% |
| 2026-05-15 | 2.76 | 2.78 | 2.71 | 2.72 | -1.63% | 1.42 | 5.96% |
| 2026-05-14 | 2.85 | 2.85 | 2.77 | 2.77 | -2.88% | 1.11 | 4.51% |
| 2026-05-13 | 2.78 | 2.85 | 2.78 | 2.85 | +1.82% | 0.71 | 2.93% |
| 2026-05-12 | 2.82 | 2.82 | 2.79 | 2.80 | -0.60% | 1.04 | 4.22% |
| 2026-05-11 | 2.79 | 2.83 | 2.78 | 2.81 | +1.66% | 0.71 | 2.80% |
| 2026-05-08 | 2.76 | 2.78 | 2.75 | 2.77 | -0.04% | 0.65 | 2.62% |
| 2026-05-07 | 2.77 | 2.77 | 2.74 | 2.77 | +1.17% | 0.44 | 1.77% |
| 2026-05-06 | 2.68 | 2.75 | 2.68 | 2.74 | +2.85% | 0.72 | 2.92% |
| 2026-04-30 | 2.66 | 2.67 | 2.65 | 2.66 | 0.00% | 0.61 | 2.53% |
| 2026-04-29 | 2.60 | 2.67 | 2.60 | 2.66 | +1.91% | 1.03 | 4.38% |
| 2026-04-28 | 2.65 | 2.65 | 2.60 | 2.61 | -1.21% | 0.48 | 2.05% |
| 2026-04-27 | 2.62 | 2.65 | 2.62 | 2.64 | +0.65% | 0.31 | 1.30% |
| 2026-04-24 | 2.63 | 2.65 | 2.60 | 2.63 | -0.57% | 0.95 | 3.93% |
| 2026-04-23 | 2.67 | 2.67 | 2.62 | 2.64 | -1.05% | 0.78 | 3.17% |
| 2026-04-22 | 2.61 | 2.67 | 2.61 | 2.67 | +1.48% | 0.45 | 1.80% |