前海开源中证500等权ETF sh.515590
2.06
+1.88%
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 | 2.02 | 2.06 | 2.02 | 2.06 | +1.88% | 0.01 | 1.89% |
| 2026-05-21 | 2.08 | 2.10 | 2.02 | 2.02 | -2.51% | 0.02 | 2.05% |
| 2026-05-20 | 2.06 | 2.07 | 2.05 | 2.07 | +0.10% | 0.00 | 0.57% |
| 2026-05-19 | 2.06 | 2.07 | 2.03 | 2.07 | +0.68% | 0.01 | 1.71% |
| 2026-05-18 | 2.03 | 2.06 | 2.03 | 2.05 | +0.39% | 0.03 | 4.16% |
| 2026-05-15 | 2.08 | 2.08 | 2.01 | 2.05 | -1.82% | 0.01 | 1.64% |
| 2026-05-14 | 2.14 | 2.14 | 2.08 | 2.08 | -2.25% | 0.02 | 2.16% |
| 2026-05-13 | 2.11 | 2.13 | 2.11 | 2.13 | +1.19% | 0.03 | 3.41% |
| 2026-05-12 | 2.13 | 2.13 | 2.10 | 2.11 | -0.85% | 0.01 | 1.53% |
| 2026-05-11 | 2.10 | 2.12 | 2.10 | 2.12 | +1.67% | 0.00 | 0.62% |
| 2026-05-08 | 2.09 | 2.09 | 2.08 | 2.09 | -0.05% | 0.00 | 0.45% |
| 2026-05-07 | 2.09 | 2.09 | 2.07 | 2.09 | +0.67% | 0.01 | 1.10% |
| 2026-05-06 | 2.04 | 2.08 | 2.04 | 2.08 | +2.67% | 0.01 | 1.31% |
| 2026-04-30 | 2.02 | 2.02 | 2.02 | 2.02 | +0.05% | 0.00 | 0.03% |
| 2026-04-29 | 1.99 | 2.02 | 1.99 | 2.02 | +1.86% | 0.00 | 0.43% |
| 2026-04-28 | 2.00 | 2.00 | 1.98 | 1.99 | -1.24% | 0.01 | 0.95% |
| 2026-04-27 | 1.99 | 2.02 | 1.99 | 2.01 | +0.70% | 0.00 | 0.33% |
| 2026-04-24 | 2.00 | 2.01 | 1.99 | 2.00 | -0.70% | 0.01 | 1.73% |
| 2026-04-23 | 2.01 | 2.02 | 1.99 | 2.01 | -0.99% | 0.01 | 1.49% |
| 2026-04-22 | 2.01 | 2.03 | 2.01 | 2.03 | +1.20% | 0.01 | 1.10% |