博时标普500ETF(QDII) sh.513500
2.48
+1.35%
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 | 2.46 | 2.49 | 2.46 | 2.48 | +1.35% | 4.22 | 1.71% |
| 2026-05-21 | 2.45 | 2.47 | 2.45 | 2.45 | +0.82% | 3.67 | 1.50% |
| 2026-05-20 | 2.43 | 2.44 | 2.42 | 2.43 | -0.33% | 3.14 | 1.30% |
| 2026-05-19 | 2.44 | 2.45 | 2.43 | 2.44 | 0.00% | 2.84 | 1.17% |
| 2026-05-18 | 2.44 | 2.46 | 2.43 | 2.44 | -1.61% | 4.81 | 1.98% |
| 2026-05-15 | 2.49 | 2.50 | 2.47 | 2.48 | -0.36% | 4.51 | 1.82% |
| 2026-05-14 | 2.50 | 2.51 | 2.49 | 2.49 | +0.04% | 2.86 | 1.15% |
| 2026-05-13 | 2.48 | 2.49 | 2.47 | 2.49 | +0.44% | 2.59 | 1.05% |
| 2026-05-12 | 2.49 | 2.49 | 2.48 | 2.48 | -0.60% | 2.92 | 1.19% |
| 2026-05-11 | 2.49 | 2.50 | 2.48 | 2.49 | +0.36% | 4.00 | 1.62% |
| 2026-05-08 | 2.48 | 2.48 | 2.45 | 2.48 | +0.04% | 3.06 | 1.25% |
| 2026-05-07 | 2.47 | 2.48 | 2.47 | 2.48 | +1.14% | 3.72 | 1.51% |
| 2026-05-06 | 2.46 | 2.46 | 2.45 | 2.45 | +1.45% | 4.05 | 1.66% |
| 2026-04-30 | 2.42 | 2.43 | 2.41 | 2.42 | +0.33% | 2.52 | 1.05% |
| 2026-04-29 | 2.40 | 2.43 | 2.40 | 2.41 | +0.17% | 3.25 | 1.36% |
| 2026-04-28 | 2.38 | 2.41 | 2.38 | 2.41 | +0.96% | 3.40 | 1.43% |
| 2026-04-27 | 2.38 | 2.38 | 2.37 | 2.38 | +0.76% | 2.89 | 1.22% |
| 2026-04-24 | 2.37 | 2.37 | 2.36 | 2.37 | -0.13% | 1.54 | 0.66% |
| 2026-04-23 | 2.38 | 2.38 | 2.37 | 2.37 | -0.17% | 2.80 | 1.19% |
| 2026-04-22 | 2.37 | 2.38 | 2.36 | 2.37 | +0.13% | 2.25 | 0.96% |