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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.00 | 2.02 | 1.99 | 2.00 | +0.25% | 0.02 | 2.60% |
| 2026-01-15 | 2.10 | 2.10 | 1.99 | 2.00 | -5.03% | 0.03 | 4.35% |
| 2026-01-14 | 2.00 | 2.11 | 2.00 | 2.11 | +4.99% | 0.03 | 4.52% |
| 2026-01-13 | 2.02 | 2.02 | 1.99 | 2.01 | -0.94% | 0.00 | 0.50% |
| 2026-01-12 | 1.98 | 2.10 | 1.96 | 2.02 | +2.58% | 0.01 | 0.66% |
| 2026-01-09 | 1.94 | 1.97 | 1.94 | 1.97 | +2.02% | 0.02 | 2.72% |
| 2026-01-08 | 1.93 | 1.94 | 1.93 | 1.94 | +0.42% | 0.01 | 0.69% |
| 2026-01-07 | 1.92 | 1.93 | 1.92 | 1.93 | +0.68% | 0.01 | 1.60% |
| 2026-01-06 | 1.88 | 1.91 | 1.88 | 1.91 | +1.97% | 0.03 | 3.89% |
| 2026-01-05 | 1.90 | 1.90 | 1.85 | 1.88 | +1.96% | 0.03 | 3.76% |