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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.31 | 1.29 | 1.29 | -1.60% | 0.02 | 7.10% |
| 2026-02-12 | 1.30 | 1.32 | 1.30 | 1.32 | +1.54% | 0.02 | 7.60% |
| 2026-02-11 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | 0.00 | 1.15% |
| 2026-02-10 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 0.00 | 0.60% |
| 2026-02-09 | 1.29 | 1.30 | 1.29 | 1.29 | +1.49% | 0.00 | 0.61% |
| 2026-02-06 | 1.26 | 1.29 | 1.26 | 1.28 | +0.39% | 0.00 | 0.37% |
| 2026-02-05 | 1.29 | 1.29 | 1.26 | 1.27 | -1.85% | 0.01 | 3.51% |
| 2026-02-04 | 1.29 | 1.29 | 1.28 | 1.29 | +0.15% | 0.01 | 3.34% |
| 2026-02-03 | 1.26 | 1.29 | 1.26 | 1.29 | +3.52% | 0.00 | 0.67% |
| 2026-02-02 | 1.29 | 1.30 | 1.25 | 1.25 | -3.18% | 0.01 | 4.49% |
| 2026-01-30 | 1.31 | 1.33 | 1.28 | 1.29 | -2.86% | 0.03 | 9.24% |
| 2026-01-29 | 1.35 | 1.35 | 1.32 | 1.33 | -1.26% | 0.04 | 12.35% |
| 2026-01-28 | 1.33 | 1.34 | 1.33 | 1.34 | +1.66% | 0.01 | 2.97% |
| 2026-01-27 | 1.35 | 1.36 | 1.30 | 1.32 | -1.71% | 0.00 | 1.38% |
| 2026-01-26 | 1.34 | 1.40 | 1.32 | 1.35 | +0.30% | 0.01 | 3.26% |
| 2026-01-23 | 1.31 | 1.34 | 1.31 | 1.34 | +2.52% | 0.02 | 5.35% |
| 2026-01-22 | 1.30 | 1.31 | 1.30 | 1.31 | +0.69% | 0.00 | 0.48% |
| 2026-01-21 | 1.28 | 1.30 | 1.28 | 1.30 | +1.64% | 0.01 | 2.87% |
| 2026-01-20 | 1.29 | 1.30 | 1.27 | 1.28 | -1.31% | 0.01 | 2.71% |
| 2026-01-19 | 1.28 | 1.30 | 1.27 | 1.30 | +0.78% | 0.00 | 1.10% |