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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.68 | 2.68 | 2.64 | 2.65 | -1.30% | 1.12 | 4.19% |
| 2026-02-12 | 2.65 | 2.69 | 2.65 | 2.69 | +1.32% | 0.63 | 2.34% |
| 2026-02-11 | 2.64 | 2.67 | 2.64 | 2.65 | +0.38% | 0.51 | 1.91% |
| 2026-02-10 | 2.65 | 2.65 | 2.63 | 2.64 | -0.15% | 0.36 | 1.37% |
| 2026-02-09 | 2.62 | 2.65 | 2.62 | 2.65 | +2.12% | 0.70 | 2.66% |
| 2026-02-06 | 2.55 | 2.63 | 2.55 | 2.59 | 0.00% | 0.69 | 2.70% |
| 2026-02-05 | 2.61 | 2.62 | 2.57 | 2.59 | -2.08% | 0.83 | 3.27% |
| 2026-02-04 | 2.64 | 2.65 | 2.60 | 2.65 | +0.19% | 0.69 | 2.70% |
| 2026-02-03 | 2.59 | 2.64 | 2.57 | 2.64 | +2.96% | 0.99 | 3.90% |
| 2026-02-02 | 2.63 | 2.65 | 2.56 | 2.57 | -3.64% | 0.82 | 3.26% |
| 2026-01-30 | 2.69 | 2.71 | 2.60 | 2.66 | -1.77% | 0.64 | 2.48% |
| 2026-01-29 | 2.74 | 2.76 | 2.71 | 2.71 | -0.99% | 0.59 | 2.23% |
| 2026-01-28 | 2.72 | 2.75 | 2.71 | 2.74 | +0.62% | 0.49 | 1.88% |
| 2026-01-27 | 2.69 | 2.73 | 2.66 | 2.72 | +0.52% | 0.38 | 1.50% |
| 2026-01-26 | 2.75 | 2.80 | 2.69 | 2.71 | -1.38% | 0.57 | 2.21% |
| 2026-01-23 | 2.68 | 2.75 | 2.68 | 2.75 | +2.58% | 1.15 | 4.59% |
| 2026-01-22 | 2.67 | 2.68 | 2.66 | 2.68 | +0.53% | 0.33 | 1.37% |
| 2026-01-21 | 2.60 | 2.67 | 2.60 | 2.66 | +1.22% | 0.40 | 1.66% |
| 2026-01-20 | 2.65 | 2.66 | 2.59 | 2.63 | -0.45% | 0.54 | 2.29% |
| 2026-01-19 | 2.61 | 2.65 | 2.60 | 2.64 | +0.65% | 0.37 | 1.56% |