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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.36 | 2.38 | 2.36 | 2.38 | -0.29% | 1.89 | 0.81% |
| 2026-02-12 | 2.39 | 2.40 | 2.38 | 2.39 | -0.25% | 2.09 | 0.89% |
| 2026-02-11 | 2.40 | 2.40 | 2.38 | 2.40 | +0.04% | 1.38 | 0.59% |
| 2026-02-10 | 2.38 | 2.40 | 2.38 | 2.39 | +0.46% | 2.01 | 0.86% |
| 2026-02-09 | 2.37 | 2.38 | 2.35 | 2.38 | +2.45% | 4.49 | 1.93% |
| 2026-02-06 | 2.34 | 2.35 | 2.32 | 2.33 | -1.77% | 3.87 | 1.69% |
| 2026-02-05 | 2.37 | 2.37 | 2.35 | 2.37 | -0.29% | 1.99 | 0.86% |
| 2026-02-04 | 2.35 | 2.38 | 2.34 | 2.38 | 0.00% | 2.56 | 1.10% |
| 2026-02-03 | 2.40 | 2.40 | 2.37 | 2.38 | +0.47% | 5.84 | 2.50% |
| 2026-02-02 | 2.44 | 2.44 | 2.36 | 2.36 | -3.08% | 5.85 | 2.50% |
| 2026-01-30 | 2.42 | 2.44 | 2.42 | 2.44 | +0.58% | 3.91 | 1.64% |
| 2026-01-29 | 2.43 | 2.44 | 2.41 | 2.42 | -0.33% | 2.11 | 0.89% |
| 2026-01-28 | 2.43 | 2.44 | 2.43 | 2.43 | +0.37% | 2.16 | 0.91% |
| 2026-01-27 | 2.42 | 2.43 | 2.42 | 2.42 | +0.50% | 1.79 | 0.75% |
| 2026-01-26 | 2.43 | 2.43 | 2.41 | 2.41 | -0.90% | 2.77 | 1.17% |
| 2026-01-23 | 2.46 | 2.47 | 2.43 | 2.43 | -1.02% | 5.75 | 2.40% |
| 2026-01-22 | 2.44 | 2.46 | 2.44 | 2.46 | +1.32% | 2.42 | 1.01% |
| 2026-01-21 | 2.41 | 2.44 | 2.41 | 2.43 | -0.21% | 3.55 | 1.49% |
| 2026-01-20 | 2.44 | 2.44 | 2.43 | 2.43 | -0.37% | 1.75 | 0.73% |
| 2026-01-19 | 2.45 | 2.45 | 2.44 | 2.44 | -0.57% | 2.18 | 0.91% |