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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.90 | 1.90 | 1.81 | 1.83 | -4.19% | 0.01 | 1.71% |
| 2026-03-20 | 1.93 | 1.95 | 1.91 | 1.91 | -1.24% | 0.02 | 2.58% |
| 2026-03-19 | 1.98 | 1.98 | 1.93 | 1.93 | -2.62% | 0.02 | 2.47% |
| 2026-03-18 | 1.97 | 1.99 | 1.96 | 1.99 | +0.81% | 0.02 | 3.13% |
| 2026-03-17 | 2.01 | 2.01 | 1.97 | 1.97 | -1.75% | 0.01 | 0.99% |
| 2026-03-16 | 2.03 | 2.03 | 1.98 | 2.00 | -0.64% | 0.01 | 1.78% |
| 2026-03-13 | 2.03 | 2.05 | 2.02 | 2.02 | -1.46% | 0.01 | 1.02% |
| 2026-03-12 | 2.05 | 2.06 | 2.03 | 2.05 | -0.05% | 0.01 | 1.21% |
| 2026-03-11 | 2.05 | 2.05 | 2.05 | 2.05 | -0.15% | 0.01 | 1.04% |
| 2026-03-10 | 2.03 | 2.05 | 2.03 | 2.05 | +1.74% | 0.01 | 1.39% |
| 2026-03-09 | 2.02 | 2.02 | 1.98 | 2.02 | -1.08% | 0.01 | 1.88% |
| 2026-03-06 | 2.03 | 2.04 | 2.03 | 2.04 | +1.39% | 0.01 | 1.38% |
| 2026-03-05 | 2.03 | 2.03 | 2.01 | 2.01 | -0.25% | 0.01 | 0.75% |
| 2026-03-04 | 1.99 | 2.03 | 1.99 | 2.02 | -0.40% | 0.03 | 3.39% |
| 2026-03-03 | 2.10 | 2.10 | 2.02 | 2.02 | -3.62% | 0.03 | 3.97% |
| 2026-03-02 | 2.07 | 2.10 | 2.07 | 2.10 | +0.05% | 0.00 | 0.38% |
| 2026-02-27 | 2.07 | 2.10 | 2.07 | 2.10 | +0.86% | 0.02 | 2.02% |
| 2026-02-26 | 2.07 | 2.08 | 2.07 | 2.08 | +0.48% | 0.01 | 1.18% |
| 2026-02-25 | 2.05 | 2.08 | 2.05 | 2.07 | +1.12% | 0.01 | 0.70% |
| 2026-02-24 | 2.04 | 2.05 | 2.04 | 2.05 | +1.29% | 0.01 | 1.55% |