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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.37 | 2.37 | 2.35 | 2.37 | +0.42% | 2.10 | 0.90% |
| 2026-04-20 | 2.37 | 2.38 | 2.36 | 2.36 | -0.04% | 3.09 | 1.32% |
| 2026-04-17 | 2.37 | 2.37 | 2.35 | 2.36 | -0.17% | 3.18 | 1.37% |
| 2026-04-16 | 2.36 | 2.37 | 2.36 | 2.37 | +1.20% | 3.41 | 1.47% |
| 2026-04-15 | 2.33 | 2.35 | 2.33 | 2.34 | +1.04% | 3.19 | 1.39% |
| 2026-04-14 | 2.31 | 2.32 | 2.31 | 2.31 | +1.40% | 2.82 | 1.24% |
| 2026-04-13 | 2.28 | 2.29 | 2.27 | 2.28 | -0.57% | 2.29 | 1.02% |
| 2026-04-10 | 2.30 | 2.31 | 2.29 | 2.29 | +0.84% | 2.32 | 1.03% |
| 2026-04-09 | 2.26 | 2.29 | 2.26 | 2.27 | -0.66% | 2.67 | 1.20% |
| 2026-04-08 | 2.26 | 2.29 | 2.26 | 2.29 | +3.76% | 4.49 | 2.01% |
| 2026-04-07 | 2.21 | 2.22 | 2.21 | 2.21 | +0.05% | 2.56 | 1.18% |
| 2026-04-03 | 2.22 | 2.23 | 2.21 | 2.21 | 0.00% | 1.90 | 0.88% |
| 2026-04-02 | 2.24 | 2.24 | 2.19 | 2.21 | -1.43% | 3.46 | 1.60% |
| 2026-04-01 | 2.22 | 2.24 | 2.20 | 2.24 | +3.42% | 4.23 | 1.94% |
| 2026-03-31 | 2.17 | 2.19 | 2.16 | 2.16 | -0.32% | 2.67 | 1.25% |
| 2026-03-30 | 2.16 | 2.18 | 2.16 | 2.17 | -1.72% | 4.03 | 1.90% |
| 2026-03-27 | 2.19 | 2.22 | 2.18 | 2.21 | -0.45% | 2.26 | 1.05% |
| 2026-03-26 | 2.22 | 2.23 | 2.21 | 2.22 | +0.27% | 2.05 | 0.94% |
| 2026-03-25 | 2.20 | 2.24 | 2.20 | 2.21 | +1.05% | 5.04 | 2.32% |
| 2026-03-24 | 2.17 | 2.19 | 2.16 | 2.19 | +1.91% | 5.04 | 2.36% |