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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.23 | 2.23 | 2.13 | 2.15 | -4.23% | 6.56 | 3.08% |
| 2026-03-20 | 2.26 | 2.27 | 2.24 | 2.24 | -0.66% | 2.34 | 1.06% |
| 2026-03-19 | 2.26 | 2.27 | 2.25 | 2.26 | -1.09% | 2.47 | 1.11% |
| 2026-03-18 | 2.29 | 2.30 | 2.28 | 2.28 | +0.04% | 2.95 | 1.31% |
| 2026-03-17 | 2.29 | 2.29 | 2.28 | 2.28 | +0.18% | 2.26 | 1.01% |
| 2026-03-16 | 2.28 | 2.29 | 2.27 | 2.28 | -0.31% | 3.07 | 1.37% |
| 2026-03-13 | 2.31 | 2.31 | 2.28 | 2.29 | -1.38% | 2.98 | 1.32% |
| 2026-03-12 | 2.30 | 2.33 | 2.30 | 2.32 | +0.22% | 2.45 | 1.08% |
| 2026-03-11 | 2.31 | 2.32 | 2.31 | 2.31 | +0.09% | 1.63 | 0.72% |
| 2026-03-10 | 2.32 | 2.33 | 2.30 | 2.31 | +0.74% | 2.85 | 1.26% |
| 2026-03-09 | 2.31 | 2.31 | 2.28 | 2.29 | -2.38% | 3.31 | 1.47% |
| 2026-03-06 | 2.36 | 2.36 | 2.33 | 2.35 | -0.47% | 2.44 | 1.06% |
| 2026-03-05 | 2.35 | 2.36 | 2.35 | 2.36 | +0.98% | 3.04 | 1.31% |
| 2026-03-04 | 2.35 | 2.35 | 2.34 | 2.34 | -1.23% | 2.00 | 0.87% |
| 2026-03-03 | 2.36 | 2.37 | 2.36 | 2.37 | +0.38% | 2.21 | 0.95% |
| 2026-03-02 | 2.38 | 2.38 | 2.36 | 2.36 | -1.21% | 2.85 | 1.23% |
| 2026-02-27 | 2.38 | 2.39 | 2.37 | 2.39 | +0.13% | 1.60 | 0.69% |
| 2026-02-26 | 2.39 | 2.39 | 2.38 | 2.38 | +0.08% | 1.72 | 0.74% |
| 2026-02-25 | 2.39 | 2.41 | 2.38 | 2.38 | -0.13% | 2.38 | 1.01% |
| 2026-02-24 | 2.38 | 2.39 | 2.36 | 2.38 | +0.13% | 2.25 | 0.96% |