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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.75 | 1.75 | 1.72 | 1.73 | -1.48% | 0.08 | 1.15% |
| 2026-02-12 | 1.73 | 1.75 | 1.73 | 1.75 | +1.10% | 0.06 | 0.90% |
| 2026-02-11 | 1.72 | 1.74 | 1.72 | 1.73 | +0.29% | 0.04 | 0.67% |
| 2026-02-10 | 1.73 | 1.73 | 1.72 | 1.73 | 0.00% | 0.03 | 0.49% |
| 2026-02-09 | 1.71 | 1.73 | 1.71 | 1.73 | +1.53% | 0.05 | 0.82% |
| 2026-02-06 | 1.67 | 1.72 | 1.67 | 1.70 | +0.41% | 0.05 | 0.78% |
| 2026-02-05 | 1.70 | 1.71 | 1.68 | 1.69 | -1.68% | 0.25 | 4.01% |
| 2026-02-04 | 1.72 | 1.73 | 1.70 | 1.72 | +0.06% | 0.06 | 0.94% |
| 2026-02-03 | 1.69 | 1.72 | 1.68 | 1.72 | +2.50% | 0.06 | 0.98% |
| 2026-02-02 | 1.70 | 1.75 | 1.67 | 1.68 | -4.33% | 0.09 | 1.43% |
| 2026-01-30 | 1.78 | 1.78 | 1.72 | 1.76 | -1.35% | 0.31 | 5.32% |
| 2026-01-29 | 1.80 | 1.83 | 1.78 | 1.78 | -1.00% | 0.12 | 2.12% |
| 2026-01-28 | 1.78 | 1.80 | 1.77 | 1.80 | +1.12% | 0.03 | 0.57% |
| 2026-01-27 | 1.76 | 1.80 | 1.74 | 1.78 | +0.91% | 0.03 | 0.56% |
| 2026-01-26 | 1.79 | 1.81 | 1.76 | 1.76 | -1.23% | 0.04 | 0.68% |
| 2026-01-23 | 1.73 | 1.79 | 1.73 | 1.78 | +2.41% | 0.04 | 0.68% |
| 2026-01-22 | 1.74 | 1.74 | 1.73 | 1.74 | +0.93% | 0.03 | 0.60% |
| 2026-01-21 | 1.71 | 1.73 | 1.70 | 1.73 | +1.17% | 0.12 | 2.14% |
| 2026-01-20 | 1.73 | 1.73 | 1.69 | 1.71 | -1.04% | 0.03 | 0.48% |
| 2026-01-19 | 1.72 | 1.73 | 1.70 | 1.72 | +0.41% | 0.03 | 0.44% |