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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.22 | 1.16 | 1.17 | -3.55% | 0.03 | 9.24% |
| 2026-03-20 | 1.23 | 1.24 | 1.21 | 1.21 | -1.62% | 0.04 | 13.22% |
| 2026-03-19 | 1.26 | 1.26 | 1.23 | 1.23 | -2.92% | 0.02 | 7.72% |
| 2026-03-18 | 1.25 | 1.27 | 1.25 | 1.27 | +1.28% | 0.02 | 5.77% |
| 2026-03-17 | 1.27 | 1.28 | 1.25 | 1.25 | -2.26% | 0.01 | 2.86% |
| 2026-03-16 | 1.28 | 1.28 | 1.26 | 1.28 | -0.54% | 0.01 | 2.02% |
| 2026-03-13 | 1.29 | 1.31 | 1.28 | 1.29 | -1.23% | 0.01 | 3.64% |
| 2026-03-12 | 1.31 | 1.32 | 1.29 | 1.30 | -0.46% | 0.01 | 3.20% |
| 2026-03-11 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.01 | 1.92% |
| 2026-03-10 | 1.30 | 1.31 | 1.28 | 1.31 | +1.39% | 0.00 | 0.78% |
| 2026-03-09 | 1.30 | 1.30 | 1.26 | 1.29 | -0.84% | 0.03 | 8.32% |
| 2026-03-06 | 1.29 | 1.30 | 1.28 | 1.30 | +0.93% | 0.01 | 2.93% |
| 2026-03-05 | 1.29 | 1.30 | 1.28 | 1.29 | +0.16% | 0.04 | 9.80% |
| 2026-03-04 | 1.29 | 1.31 | 1.28 | 1.29 | -0.15% | 0.05 | 16.08% |
| 2026-03-03 | 1.35 | 1.35 | 1.29 | 1.29 | -4.44% | 0.02 | 7.25% |
| 2026-03-02 | 1.35 | 1.35 | 1.33 | 1.35 | +0.22% | 0.00 | 0.71% |
| 2026-02-27 | 1.33 | 1.35 | 1.33 | 1.35 | +1.28% | 0.01 | 1.70% |
| 2026-02-26 | 1.32 | 1.34 | 1.32 | 1.33 | +0.08% | 0.01 | 2.38% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.33 | +1.60% | 0.01 | 2.46% |
| 2026-02-24 | 1.30 | 1.32 | 1.30 | 1.31 | +1.08% | 0.01 | 4.45% |