中银证券中证500ETF sh.515190
1.79
+1.13%
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 | 1.77 | 1.79 | 1.75 | 1.79 | +1.13% | 0.05 | 0.89% |
| 2026-05-21 | 1.82 | 1.83 | 1.75 | 1.77 | -1.94% | 0.05 | 0.99% |
| 2026-05-20 | 1.78 | 1.80 | 1.78 | 1.80 | +0.50% | 0.04 | 0.79% |
| 2026-05-19 | 1.77 | 1.79 | 1.75 | 1.79 | +0.62% | 0.04 | 0.80% |
| 2026-05-18 | 1.76 | 1.79 | 1.76 | 1.78 | +0.45% | 0.06 | 1.13% |
| 2026-05-15 | 1.81 | 1.81 | 1.76 | 1.77 | -1.72% | 0.09 | 1.63% |
| 2026-05-14 | 1.85 | 1.86 | 1.80 | 1.80 | -2.70% | 0.09 | 1.61% |
| 2026-05-13 | 1.81 | 1.86 | 1.81 | 1.85 | +1.53% | 0.07 | 1.18% |
| 2026-05-12 | 1.83 | 1.84 | 1.81 | 1.83 | -0.44% | 0.02 | 0.36% |
| 2026-05-11 | 1.81 | 1.84 | 1.81 | 1.83 | +1.61% | 0.05 | 0.81% |
| 2026-05-08 | 1.79 | 1.81 | 1.79 | 1.80 | +0.06% | 0.06 | 0.99% |
| 2026-05-07 | 1.80 | 1.81 | 1.78 | 1.80 | +0.95% | 0.07 | 1.22% |
| 2026-05-06 | 1.74 | 1.79 | 1.74 | 1.79 | +2.76% | 0.24 | 3.96% |
| 2026-04-30 | 1.74 | 1.74 | 1.73 | 1.74 | +0.29% | 0.13 | 2.17% |
| 2026-04-29 | 1.70 | 1.74 | 1.70 | 1.73 | +1.64% | 0.07 | 1.15% |
| 2026-04-28 | 1.73 | 1.73 | 1.70 | 1.71 | -1.10% | 0.05 | 0.72% |
| 2026-04-27 | 1.72 | 1.73 | 1.71 | 1.73 | +0.52% | 0.03 | 0.54% |
| 2026-04-24 | 1.73 | 1.73 | 1.70 | 1.72 | -0.35% | 0.05 | 0.74% |
| 2026-04-23 | 1.74 | 1.74 | 1.71 | 1.72 | -1.03% | 0.05 | 0.64% |
| 2026-04-22 | 1.72 | 1.74 | 1.72 | 1.74 | +1.22% | 0.05 | 0.70% |