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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.00 | 2.01 | 1.99 | 2.01 | +0.05% | 0.00 | 0.39% |
| 2026-04-20 | 2.00 | 2.01 | 2.00 | 2.00 | +0.91% | 0.01 | 1.13% |
| 2026-04-17 | 1.98 | 2.00 | 1.98 | 1.99 | -0.30% | 0.02 | 3.46% |
| 2026-04-16 | 1.96 | 1.99 | 1.96 | 1.99 | +1.48% | 0.00 | 0.58% |
| 2026-04-15 | 1.99 | 1.99 | 1.96 | 1.96 | -0.30% | 0.01 | 1.84% |
| 2026-04-14 | 1.96 | 1.97 | 1.95 | 1.97 | +1.03% | 0.01 | 1.03% |
| 2026-04-13 | 1.94 | 1.95 | 1.94 | 1.95 | -0.10% | 0.01 | 0.99% |
| 2026-04-10 | 1.95 | 1.97 | 1.95 | 1.95 | +1.24% | 0.01 | 1.44% |
| 2026-04-09 | 1.93 | 1.93 | 1.93 | 1.93 | -0.98% | 0.01 | 0.79% |
| 2026-04-08 | 1.87 | 1.95 | 1.87 | 1.95 | +4.68% | 0.01 | 1.35% |
| 2026-04-07 | 1.86 | 1.87 | 1.86 | 1.86 | +0.22% | 0.00 | 0.64% |
| 2026-04-03 | 1.85 | 1.88 | 1.83 | 1.86 | -0.85% | 0.02 | 3.02% |
| 2026-04-02 | 1.89 | 1.90 | 1.86 | 1.87 | -1.78% | 0.01 | 1.63% |
| 2026-04-01 | 1.90 | 1.98 | 1.88 | 1.91 | +1.49% | 0.02 | 2.47% |
| 2026-03-31 | 1.90 | 1.91 | 1.88 | 1.88 | -1.37% | 0.01 | 0.87% |
| 2026-03-30 | 1.89 | 1.91 | 1.88 | 1.90 | -0.10% | 0.01 | 0.88% |
| 2026-03-27 | 1.86 | 1.92 | 1.86 | 1.91 | +1.17% | 0.02 | 2.51% |
| 2026-03-26 | 1.91 | 1.91 | 1.88 | 1.88 | -1.57% | 0.01 | 1.04% |
| 2026-03-25 | 1.89 | 1.92 | 1.89 | 1.91 | +2.13% | 0.00 | 0.46% |
| 2026-03-24 | 1.85 | 1.88 | 1.83 | 1.87 | +2.40% | 0.03 | 4.00% |