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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.58 | 1.60 | 1.55 | 1.55 | -3.85% | 0.05 | 0.86% |
| 2026-03-20 | 1.64 | 1.65 | 1.61 | 1.61 | -1.47% | 0.04 | 0.64% |
| 2026-03-19 | 1.68 | 1.68 | 1.63 | 1.64 | -2.97% | 0.10 | 1.79% |
| 2026-03-18 | 1.69 | 1.69 | 1.66 | 1.69 | +0.18% | 0.02 | 0.41% |
| 2026-03-17 | 1.70 | 1.71 | 1.67 | 1.68 | -1.12% | 0.04 | 0.74% |
| 2026-03-16 | 1.71 | 1.71 | 1.68 | 1.70 | -0.82% | 0.05 | 0.82% |
| 2026-03-13 | 1.73 | 1.74 | 1.71 | 1.72 | -1.21% | 0.04 | 0.72% |
| 2026-03-12 | 1.74 | 1.75 | 1.72 | 1.74 | -0.46% | 0.02 | 0.35% |
| 2026-03-11 | 1.75 | 1.76 | 1.74 | 1.75 | -0.17% | 0.03 | 0.50% |
| 2026-03-10 | 1.72 | 1.75 | 1.72 | 1.75 | +1.57% | 0.03 | 0.49% |
| 2026-03-09 | 1.72 | 1.73 | 1.68 | 1.72 | -0.98% | 0.06 | 0.93% |
| 2026-03-06 | 1.72 | 1.75 | 1.72 | 1.74 | +0.58% | 0.03 | 0.43% |
| 2026-03-05 | 1.75 | 1.75 | 1.72 | 1.73 | +0.64% | 0.06 | 0.91% |
| 2026-03-04 | 1.68 | 1.74 | 1.68 | 1.72 | -0.81% | 0.09 | 1.35% |
| 2026-03-03 | 1.80 | 1.80 | 1.72 | 1.73 | -3.78% | 0.20 | 3.03% |
| 2026-03-02 | 1.79 | 1.80 | 1.77 | 1.80 | -0.94% | 0.15 | 2.24% |
| 2026-02-27 | 1.78 | 1.82 | 1.76 | 1.82 | +2.14% | 0.16 | 2.36% |
| 2026-02-26 | 1.77 | 1.78 | 1.76 | 1.78 | +0.45% | 0.08 | 1.19% |
| 2026-02-25 | 1.74 | 1.77 | 1.74 | 1.77 | +1.61% | 0.09 | 1.36% |
| 2026-02-24 | 1.74 | 1.75 | 1.73 | 1.74 | +0.99% | 0.04 | 0.53% |