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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.92 | 3.99 | 3.81 | 3.86 | -3.57% | 1.00 | 2.63% |
| 2026-03-20 | 4.08 | 4.10 | 4.00 | 4.00 | -1.69% | 0.86 | 2.22% |
| 2026-03-19 | 4.10 | 4.13 | 4.05 | 4.07 | -2.44% | 0.79 | 2.01% |
| 2026-03-18 | 4.14 | 4.18 | 4.10 | 4.17 | +0.92% | 0.70 | 1.73% |
| 2026-03-17 | 4.23 | 4.24 | 4.13 | 4.14 | -2.15% | 1.04 | 2.54% |
| 2026-03-16 | 4.25 | 4.25 | 4.16 | 4.23 | -0.77% | 0.55 | 1.35% |
| 2026-03-13 | 4.29 | 4.32 | 4.24 | 4.26 | -1.14% | 0.40 | 0.98% |
| 2026-03-12 | 4.33 | 4.35 | 4.28 | 4.31 | -0.55% | 0.46 | 1.11% |
| 2026-03-11 | 4.34 | 4.35 | 4.32 | 4.33 | -0.12% | 0.61 | 1.44% |
| 2026-03-10 | 4.30 | 4.34 | 4.29 | 4.34 | +1.52% | 0.60 | 1.44% |
| 2026-03-09 | 4.25 | 4.29 | 4.16 | 4.27 | -0.84% | 0.67 | 1.65% |
| 2026-03-06 | 4.27 | 4.33 | 4.26 | 4.31 | +0.42% | 0.44 | 1.08% |
| 2026-03-05 | 4.32 | 4.34 | 4.26 | 4.29 | +0.73% | 1.02 | 2.49% |
| 2026-03-04 | 4.20 | 4.33 | 4.20 | 4.26 | -0.65% | 0.66 | 1.64% |
| 2026-03-03 | 4.46 | 4.46 | 4.27 | 4.29 | -4.05% | 0.94 | 2.32% |
| 2026-03-02 | 4.45 | 4.48 | 4.41 | 4.47 | +0.04% | 0.55 | 1.32% |
| 2026-02-27 | 4.39 | 4.47 | 4.38 | 4.47 | +1.15% | 0.49 | 1.18% |
| 2026-02-26 | 4.40 | 4.43 | 4.38 | 4.42 | +0.32% | 0.58 | 1.40% |
| 2026-02-25 | 4.34 | 4.41 | 4.34 | 4.40 | +1.69% | 0.50 | 1.24% |
| 2026-02-24 | 4.31 | 4.36 | 4.29 | 4.33 | +1.05% | 0.46 | 1.16% |