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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.27 | 4.28 | 4.23 | 4.24 | +0.19% | 0.95 | 2.85% |
| 2026-01-15 | 4.23 | 4.26 | 4.20 | 4.24 | -0.12% | 0.91 | 2.78% |
| 2026-01-14 | 4.21 | 4.33 | 4.18 | 4.24 | +0.74% | 1.00 | 3.01% |
| 2026-01-13 | 4.28 | 4.28 | 4.19 | 4.21 | -1.45% | 0.49 | 1.51% |
| 2026-01-12 | 4.17 | 4.29 | 4.17 | 4.27 | +2.52% | 0.54 | 1.68% |
| 2026-01-09 | 4.07 | 4.17 | 4.07 | 4.17 | +2.41% | 0.81 | 2.57% |
| 2026-01-08 | 4.05 | 4.10 | 4.03 | 4.07 | +0.32% | 0.81 | 2.61% |
| 2026-01-07 | 4.05 | 4.08 | 4.04 | 4.06 | +0.50% | 0.49 | 1.58% |
| 2026-01-06 | 3.96 | 4.04 | 3.95 | 4.04 | +2.25% | 0.94 | 3.11% |
| 2026-01-05 | 3.86 | 3.95 | 3.84 | 3.95 | +2.57% | 0.59 | 2.01% |