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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.72 | 1.72 | 1.70 | 1.72 | -0.17% | 0.04 | 0.57% |
| 2026-04-20 | 1.71 | 1.73 | 1.71 | 1.72 | +0.94% | 0.04 | 0.55% |
| 2026-04-17 | 1.70 | 1.71 | 1.69 | 1.71 | +0.47% | 0.02 | 0.36% |
| 2026-04-16 | 1.67 | 1.70 | 1.67 | 1.70 | +1.49% | 0.03 | 0.38% |
| 2026-04-15 | 1.74 | 1.74 | 1.67 | 1.67 | -0.42% | 0.03 | 0.39% |
| 2026-04-14 | 1.67 | 1.68 | 1.66 | 1.68 | +1.45% | 0.06 | 0.94% |
| 2026-04-13 | 1.65 | 1.66 | 1.63 | 1.66 | -0.06% | 0.03 | 0.40% |
| 2026-04-10 | 1.66 | 1.68 | 1.65 | 1.66 | +0.91% | 0.05 | 0.68% |
| 2026-04-09 | 1.64 | 1.65 | 1.63 | 1.64 | -0.48% | 0.05 | 0.77% |
| 2026-04-08 | 1.60 | 1.65 | 1.60 | 1.65 | +4.76% | 0.09 | 1.38% |
| 2026-04-07 | 1.58 | 1.59 | 1.56 | 1.57 | +0.45% | 0.01 | 0.19% |
| 2026-04-03 | 1.60 | 1.60 | 1.56 | 1.57 | -0.89% | 0.03 | 0.47% |
| 2026-04-02 | 1.61 | 1.61 | 1.57 | 1.58 | -1.86% | 0.03 | 0.45% |
| 2026-04-01 | 1.60 | 1.62 | 1.60 | 1.61 | +1.58% | 0.09 | 1.40% |
| 2026-03-31 | 1.62 | 1.62 | 1.59 | 1.59 | -2.04% | 0.13 | 1.98% |
| 2026-03-30 | 1.62 | 1.62 | 1.59 | 1.62 | +0.56% | 0.04 | 0.69% |
| 2026-03-27 | 1.57 | 1.62 | 1.57 | 1.61 | +1.26% | 0.03 | 0.53% |
| 2026-03-26 | 1.62 | 1.63 | 1.59 | 1.59 | -1.67% | 0.04 | 0.60% |
| 2026-03-25 | 1.58 | 1.62 | 1.58 | 1.62 | +2.47% | 0.04 | 0.73% |
| 2026-03-24 | 1.57 | 1.58 | 1.54 | 1.58 | +1.87% | 0.06 | 1.07% |