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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.64 | 2.64 | 2.61 | 2.63 | -0.27% | 0.64 | 2.55% |
| 2026-04-20 | 2.62 | 2.65 | 2.62 | 2.64 | +0.92% | 0.82 | 3.23% |
| 2026-04-17 | 2.60 | 2.62 | 2.58 | 2.61 | +0.35% | 0.49 | 1.97% |
| 2026-04-16 | 2.56 | 2.61 | 2.56 | 2.60 | +1.68% | 0.52 | 2.08% |
| 2026-04-15 | 2.59 | 2.60 | 2.56 | 2.56 | -0.50% | 0.38 | 1.56% |
| 2026-04-14 | 2.56 | 2.58 | 2.55 | 2.58 | +1.58% | 0.37 | 1.48% |
| 2026-04-13 | 2.52 | 2.54 | 2.52 | 2.54 | -0.04% | 0.51 | 2.04% |
| 2026-04-10 | 2.53 | 2.57 | 2.53 | 2.54 | +0.88% | 0.90 | 3.68% |
| 2026-04-09 | 2.52 | 2.53 | 2.50 | 2.51 | -0.95% | 0.69 | 2.91% |
| 2026-04-08 | 2.46 | 2.54 | 2.45 | 2.54 | +5.35% | 1.50 | 6.43% |
| 2026-04-07 | 2.40 | 2.43 | 2.40 | 2.41 | +0.38% | 0.86 | 3.91% |
| 2026-04-03 | 2.42 | 2.44 | 2.40 | 2.40 | -0.99% | 1.03 | 4.81% |
| 2026-04-02 | 2.45 | 2.47 | 2.41 | 2.42 | -1.90% | 0.86 | 3.90% |
| 2026-04-01 | 2.47 | 2.48 | 2.45 | 2.47 | +1.73% | 0.54 | 2.40% |
| 2026-03-31 | 2.46 | 2.48 | 2.43 | 2.43 | -1.62% | 0.99 | 4.47% |
| 2026-03-30 | 2.42 | 2.47 | 2.42 | 2.47 | +0.16% | 0.87 | 3.89% |
| 2026-03-27 | 2.40 | 2.48 | 2.40 | 2.46 | +1.11% | 1.05 | 4.81% |
| 2026-03-26 | 2.47 | 2.48 | 2.43 | 2.44 | -1.42% | 0.62 | 2.79% |
| 2026-03-25 | 2.43 | 2.48 | 2.43 | 2.47 | +2.27% | 1.45 | 6.33% |
| 2026-03-24 | 2.39 | 2.42 | 2.35 | 2.42 | +1.98% | 1.32 | 5.98% |