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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.01 | 1.10% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.29 | +1.01% | 0.03 | 4.36% |
| 2026-04-17 | 1.28 | 1.28 | 1.27 | 1.28 | +0.16% | 0.03 | 4.84% |
| 2026-04-16 | 1.27 | 1.28 | 1.27 | 1.28 | +1.83% | 0.03 | 5.05% |
| 2026-04-15 | 1.27 | 1.27 | 1.25 | 1.26 | -0.48% | 0.03 | 4.35% |
| 2026-04-14 | 1.25 | 1.27 | 1.25 | 1.26 | +1.20% | 0.02 | 3.57% |
| 2026-04-13 | 1.24 | 1.25 | 1.24 | 1.25 | +0.24% | 0.02 | 2.73% |
| 2026-04-10 | 1.24 | 1.26 | 1.24 | 1.25 | +0.57% | 0.05 | 7.00% |
| 2026-04-09 | 1.24 | 1.24 | 1.23 | 1.24 | -0.40% | 0.10 | 12.61% |
| 2026-04-08 | 1.20 | 1.24 | 1.20 | 1.24 | +4.98% | 0.06 | 8.00% |
| 2026-04-07 | 1.18 | 1.19 | 1.18 | 1.18 | +0.25% | 0.04 | 4.73% |
| 2026-04-03 | 1.19 | 1.19 | 1.18 | 1.18 | -0.76% | 0.05 | 6.56% |
| 2026-04-02 | 1.20 | 1.21 | 1.19 | 1.19 | -1.65% | 0.08 | 9.26% |
| 2026-04-01 | 1.20 | 1.22 | 1.20 | 1.21 | +1.43% | 0.16 | 56.93% |
| 2026-03-31 | 1.21 | 1.22 | 1.19 | 1.19 | -1.65% | 0.01 | 4.88% |
| 2026-03-30 | 1.20 | 1.21 | 1.19 | 1.21 | +0.33% | 0.02 | 5.30% |
| 2026-03-27 | 1.18 | 1.22 | 1.18 | 1.21 | +1.17% | 0.03 | 10.23% |
| 2026-03-26 | 1.23 | 1.23 | 1.19 | 1.20 | -1.81% | 0.01 | 3.34% |
| 2026-03-25 | 1.20 | 1.22 | 1.20 | 1.22 | +2.35% | 0.03 | 10.51% |
| 2026-03-24 | 1.18 | 1.19 | 1.16 | 1.19 | +1.80% | 0.04 | 13.65% |