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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.35 | 4.35 | 4.28 | 4.28 | -1.61% | 1.03 | 2.59% |
| 2026-02-12 | 4.30 | 4.36 | 4.30 | 4.35 | +1.26% | 0.84 | 2.11% |
| 2026-02-11 | 4.28 | 4.32 | 4.28 | 4.30 | +0.37% | 0.54 | 1.35% |
| 2026-02-10 | 4.30 | 4.30 | 4.26 | 4.28 | -0.19% | 0.48 | 1.23% |
| 2026-02-09 | 4.23 | 4.29 | 4.23 | 4.29 | +2.21% | 0.46 | 1.18% |
| 2026-02-06 | 4.17 | 4.26 | 4.13 | 4.20 | -0.10% | 0.99 | 2.62% |
| 2026-02-05 | 4.24 | 4.24 | 4.16 | 4.20 | -1.94% | 0.59 | 1.56% |
| 2026-02-04 | 4.27 | 4.29 | 4.06 | 4.29 | +0.28% | 0.89 | 2.35% |
| 2026-02-03 | 4.17 | 4.28 | 4.15 | 4.27 | +3.49% | 1.31 | 3.49% |
| 2026-02-02 | 4.26 | 4.30 | 4.12 | 4.13 | -4.27% | 0.85 | 2.28% |
| 2026-01-30 | 4.38 | 4.38 | 4.21 | 4.31 | -1.84% | 0.76 | 2.03% |
| 2026-01-29 | 4.43 | 4.47 | 4.39 | 4.39 | -1.01% | 0.41 | 1.07% |
| 2026-01-28 | 4.41 | 4.45 | 4.40 | 4.44 | +0.61% | 0.48 | 1.25% |
| 2026-01-27 | 4.37 | 4.43 | 4.31 | 4.41 | +0.18% | 0.62 | 1.70% |
| 2026-01-26 | 4.45 | 4.50 | 4.38 | 4.41 | -1.01% | 0.47 | 1.28% |
| 2026-01-23 | 4.33 | 4.45 | 4.33 | 4.45 | +2.82% | 0.76 | 2.09% |
| 2026-01-22 | 4.31 | 4.33 | 4.30 | 4.33 | +0.53% | 0.34 | 0.96% |
| 2026-01-21 | 4.25 | 4.31 | 4.23 | 4.30 | +1.01% | 0.52 | 1.48% |
| 2026-01-20 | 4.28 | 4.32 | 4.20 | 4.26 | -0.28% | 0.55 | 1.59% |
| 2026-01-19 | 4.22 | 4.29 | 4.21 | 4.27 | +0.71% | 0.62 | 1.83% |