兴业中证500ETF sh.510570
1.34
+1.52%
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 | 1.33 | 1.35 | 1.32 | 1.34 | +1.52% | 0.03 | 5.46% |
| 2026-05-21 | 1.37 | 1.37 | 1.32 | 1.32 | -2.51% | 0.03 | 5.24% |
| 2026-05-20 | 1.34 | 1.36 | 1.34 | 1.35 | +0.15% | 0.02 | 3.54% |
| 2026-05-19 | 1.33 | 1.35 | 1.31 | 1.35 | +0.97% | 0.04 | 6.21% |
| 2026-05-18 | 1.32 | 1.35 | 1.32 | 1.34 | +0.30% | 0.02 | 2.49% |
| 2026-05-15 | 1.35 | 1.37 | 1.33 | 1.33 | -0.89% | 0.03 | 5.23% |
| 2026-05-14 | 1.39 | 1.39 | 1.34 | 1.35 | -3.23% | 0.01 | 0.88% |
| 2026-05-13 | 1.37 | 1.40 | 1.37 | 1.39 | +1.38% | 0.02 | 2.83% |
| 2026-05-12 | 1.37 | 1.38 | 1.37 | 1.37 | -0.65% | 0.02 | 3.05% |
| 2026-05-11 | 1.37 | 1.39 | 1.36 | 1.38 | +1.84% | 0.04 | 6.74% |
| 2026-05-08 | 1.36 | 1.36 | 1.34 | 1.36 | +0.07% | 0.02 | 3.61% |
| 2026-05-07 | 1.34 | 1.36 | 1.34 | 1.36 | +0.67% | 0.02 | 3.62% |
| 2026-05-06 | 1.32 | 1.35 | 1.32 | 1.35 | +3.14% | 0.02 | 3.15% |
| 2026-04-30 | 1.30 | 1.31 | 1.30 | 1.31 | +0.23% | 0.02 | 3.53% |
| 2026-04-29 | 1.28 | 1.31 | 1.28 | 1.30 | +1.80% | 0.01 | 1.62% |
| 2026-04-28 | 1.28 | 1.31 | 1.28 | 1.28 | -1.23% | 0.01 | 1.61% |
| 2026-04-27 | 1.29 | 1.30 | 1.29 | 1.30 | +0.78% | 0.00 | 0.72% |
| 2026-04-24 | 1.28 | 1.30 | 1.28 | 1.29 | -0.54% | 0.01 | 1.71% |
| 2026-04-23 | 1.31 | 1.31 | 1.28 | 1.29 | -1.22% | 0.03 | 4.30% |
| 2026-04-22 | 1.29 | 1.31 | 1.29 | 1.31 | +1.32% | 0.02 | 2.47% |