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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.41 | 2.46 | 2.36 | 2.37 | -3.93% | 0.75 | 3.34% |
| 2026-03-20 | 2.51 | 2.53 | 2.47 | 2.47 | -1.71% | 0.97 | 4.21% |
| 2026-03-19 | 2.54 | 2.55 | 2.50 | 2.51 | -2.49% | 0.75 | 3.23% |
| 2026-03-18 | 2.55 | 2.58 | 2.53 | 2.58 | +0.86% | 0.69 | 2.89% |
| 2026-03-17 | 2.61 | 2.62 | 2.55 | 2.55 | -2.30% | 1.28 | 5.19% |
| 2026-03-16 | 2.61 | 2.62 | 2.57 | 2.61 | -0.42% | 1.29 | 5.14% |
| 2026-03-13 | 2.64 | 2.66 | 2.61 | 2.62 | -1.35% | 0.40 | 1.54% |
| 2026-03-12 | 2.66 | 2.68 | 2.64 | 2.66 | -0.45% | 0.38 | 1.45% |
| 2026-03-11 | 2.69 | 2.69 | 2.67 | 2.67 | -0.26% | 0.40 | 1.50% |
| 2026-03-10 | 2.65 | 2.68 | 2.65 | 2.68 | +1.52% | 0.45 | 1.72% |
| 2026-03-09 | 2.62 | 2.65 | 2.57 | 2.64 | -0.79% | 0.57 | 2.23% |
| 2026-03-06 | 2.64 | 2.67 | 2.63 | 2.66 | +0.64% | 0.38 | 1.44% |
| 2026-03-05 | 2.66 | 2.67 | 2.62 | 2.64 | +0.72% | 0.74 | 2.80% |
| 2026-03-04 | 2.61 | 2.67 | 2.61 | 2.62 | -0.61% | 0.66 | 2.54% |
| 2026-03-03 | 2.76 | 2.76 | 2.64 | 2.64 | -4.21% | 1.59 | 5.85% |
| 2026-03-02 | 2.74 | 2.77 | 2.72 | 2.76 | -0.07% | 0.66 | 2.38% |
| 2026-02-27 | 2.70 | 2.76 | 2.70 | 2.76 | +1.17% | 0.49 | 1.74% |
| 2026-02-26 | 2.72 | 2.73 | 2.70 | 2.73 | +0.37% | 0.69 | 2.47% |
| 2026-02-25 | 2.67 | 2.72 | 2.67 | 2.72 | +1.57% | 0.70 | 2.56% |
| 2026-02-24 | 2.67 | 2.69 | 2.65 | 2.67 | +0.79% | 0.82 | 3.05% |