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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.28 | 4.28 | 4.22 | 4.27 | -0.23% | 0.45 | 1.09% |
| 2026-04-20 | 4.23 | 4.29 | 4.23 | 4.28 | +0.83% | 0.94 | 2.22% |
| 2026-04-17 | 4.22 | 4.25 | 4.21 | 4.24 | +0.35% | 0.55 | 1.31% |
| 2026-04-16 | 4.15 | 4.23 | 4.15 | 4.23 | +1.76% | 0.58 | 1.40% |
| 2026-04-15 | 4.20 | 4.21 | 4.14 | 4.15 | -0.57% | 0.44 | 1.08% |
| 2026-04-14 | 4.15 | 4.18 | 4.13 | 4.18 | +1.65% | 0.47 | 1.16% |
| 2026-04-13 | 4.09 | 4.12 | 4.08 | 4.11 | -0.07% | 0.55 | 1.35% |
| 2026-04-10 | 4.11 | 4.17 | 4.10 | 4.11 | +0.88% | 0.43 | 1.03% |
| 2026-04-09 | 4.05 | 4.10 | 4.05 | 4.08 | -0.83% | 0.62 | 1.54% |
| 2026-04-08 | 3.98 | 4.11 | 3.98 | 4.11 | +5.14% | 1.21 | 3.01% |
| 2026-04-07 | 3.89 | 3.94 | 3.89 | 3.91 | +0.39% | 0.49 | 1.26% |
| 2026-04-03 | 3.94 | 3.95 | 3.88 | 3.89 | -0.99% | 0.43 | 1.13% |
| 2026-04-02 | 3.99 | 4.00 | 3.90 | 3.93 | -1.68% | 0.54 | 1.40% |
| 2026-04-01 | 4.00 | 4.03 | 3.97 | 4.00 | +1.73% | 0.58 | 1.50% |
| 2026-03-31 | 3.99 | 4.02 | 3.93 | 3.93 | -1.72% | 0.58 | 1.51% |
| 2026-03-30 | 3.93 | 4.01 | 3.92 | 4.00 | +0.13% | 0.64 | 1.66% |
| 2026-03-27 | 3.88 | 4.02 | 3.88 | 4.00 | +1.47% | 0.62 | 1.62% |
| 2026-03-26 | 4.00 | 4.01 | 3.93 | 3.94 | -1.67% | 0.66 | 1.72% |
| 2026-03-25 | 3.93 | 4.03 | 3.93 | 4.00 | +2.06% | 1.03 | 2.61% |
| 2026-03-24 | 3.90 | 3.93 | 3.81 | 3.92 | +1.66% | 1.26 | 3.33% |