易方达中证500ETF sh.510580
4.44
+1.81%
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 | 4.37 | 4.46 | 4.37 | 4.44 | +1.81% | 1.68 | 3.99% |
| 2026-05-21 | 4.50 | 4.56 | 4.36 | 4.36 | -2.76% | 1.53 | 3.61% |
| 2026-05-20 | 4.44 | 4.50 | 4.43 | 4.49 | +0.56% | 0.73 | 1.72% |
| 2026-05-19 | 4.43 | 4.47 | 4.35 | 4.46 | +0.65% | 0.82 | 1.97% |
| 2026-05-18 | 4.42 | 4.46 | 4.39 | 4.43 | +0.18% | 0.78 | 1.85% |
| 2026-05-15 | 4.49 | 4.51 | 4.39 | 4.43 | -1.43% | 0.94 | 2.23% |
| 2026-05-14 | 4.62 | 4.63 | 4.49 | 4.49 | -2.81% | 1.43 | 3.34% |
| 2026-05-13 | 4.51 | 4.62 | 4.51 | 4.62 | +1.65% | 0.75 | 1.74% |
| 2026-05-12 | 4.58 | 4.58 | 4.52 | 4.54 | -0.68% | 0.62 | 1.45% |
| 2026-05-11 | 4.53 | 4.59 | 4.51 | 4.58 | +1.69% | 1.50 | 3.44% |
| 2026-05-08 | 4.47 | 4.51 | 4.46 | 4.50 | +0.04% | 0.56 | 1.30% |
| 2026-05-07 | 4.46 | 4.50 | 4.45 | 4.50 | +1.17% | 0.73 | 1.69% |
| 2026-05-06 | 4.35 | 4.46 | 4.35 | 4.45 | +2.70% | 0.89 | 2.09% |
| 2026-04-30 | 4.31 | 4.33 | 4.29 | 4.33 | +0.25% | 0.48 | 1.16% |
| 2026-04-29 | 4.21 | 4.32 | 4.21 | 4.32 | +1.74% | 0.57 | 1.38% |
| 2026-04-28 | 4.29 | 4.29 | 4.22 | 4.24 | -1.07% | 0.61 | 1.47% |
| 2026-04-27 | 4.25 | 4.30 | 4.25 | 4.29 | +0.56% | 0.45 | 1.08% |
| 2026-04-24 | 4.28 | 4.29 | 4.22 | 4.27 | -0.51% | 0.58 | 1.39% |
| 2026-04-23 | 4.34 | 4.35 | 4.25 | 4.29 | -1.13% | 0.59 | 1.40% |
| 2026-04-22 | 4.26 | 4.34 | 4.25 | 4.34 | +1.66% | 0.65 | 1.53% |