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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.04 | 2.05 | 2.02 | 2.02 | -1.61% | 0.01 | 1.73% |
| 2026-02-12 | 2.03 | 2.06 | 2.03 | 2.06 | +1.18% | 0.00 | 0.37% |
| 2026-02-11 | 2.03 | 2.04 | 2.03 | 2.03 | +0.20% | 0.01 | 0.97% |
| 2026-02-10 | 2.03 | 2.03 | 2.02 | 2.03 | -0.34% | 0.01 | 0.94% |
| 2026-02-09 | 2.00 | 2.03 | 2.00 | 2.03 | +2.01% | 0.00 | 0.60% |
| 2026-02-06 | 1.98 | 2.02 | 1.98 | 1.99 | -0.25% | 0.01 | 1.89% |
| 2026-02-05 | 2.01 | 2.01 | 1.98 | 2.00 | -1.48% | 0.02 | 2.16% |
| 2026-02-04 | 2.02 | 2.03 | 2.00 | 2.03 | +0.45% | 0.03 | 3.59% |
| 2026-02-03 | 1.96 | 2.02 | 1.96 | 2.02 | +3.38% | 0.00 | 0.49% |
| 2026-02-02 | 2.04 | 2.04 | 1.95 | 1.95 | -4.96% | 0.01 | 1.59% |
| 2026-01-30 | 2.07 | 2.09 | 2.01 | 2.06 | -1.30% | 0.02 | 2.24% |
| 2026-01-29 | 2.10 | 2.10 | 2.07 | 2.08 | -0.95% | 0.01 | 1.25% |
| 2026-01-28 | 2.08 | 2.10 | 2.07 | 2.10 | +1.15% | 0.03 | 3.91% |
| 2026-01-27 | 2.09 | 2.09 | 2.03 | 2.08 | -0.43% | 0.01 | 1.62% |
| 2026-01-26 | 2.09 | 2.15 | 2.05 | 2.09 | -0.10% | 0.02 | 1.97% |
| 2026-01-23 | 2.04 | 2.09 | 2.04 | 2.09 | +2.45% | 0.01 | 1.46% |
| 2026-01-22 | 2.04 | 2.04 | 2.03 | 2.04 | +0.44% | 0.00 | 0.17% |
| 2026-01-21 | 2.01 | 2.03 | 2.00 | 2.03 | +1.04% | 0.01 | 0.92% |
| 2026-01-20 | 2.02 | 2.02 | 1.99 | 2.01 | -0.30% | 0.02 | 2.78% |
| 2026-01-19 | 2.00 | 2.02 | 1.99 | 2.02 | +0.55% | 0.01 | 1.79% |