广发中证A500ETF sh.563800
1.29
+1.49%
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 | 1.27 | 1.29 | 1.27 | 1.29 | +1.49% | 4.60 | 4.85% |
| 2026-05-21 | 1.30 | 1.32 | 1.27 | 1.27 | -1.85% | 4.02 | 4.16% |
| 2026-05-20 | 1.28 | 1.30 | 1.28 | 1.30 | +0.39% | 4.26 | 4.44% |
| 2026-05-19 | 1.28 | 1.29 | 1.27 | 1.29 | +0.39% | 5.40 | 5.62% |
| 2026-05-18 | 1.28 | 1.29 | 1.27 | 1.29 | -0.16% | 5.58 | 5.68% |
| 2026-05-15 | 1.30 | 1.31 | 1.28 | 1.29 | -1.53% | 5.85 | 5.91% |
| 2026-05-14 | 1.34 | 1.34 | 1.31 | 1.31 | -1.88% | 5.58 | 5.43% |
| 2026-05-13 | 1.31 | 1.33 | 1.31 | 1.33 | +1.14% | 10.48 | 9.65% |
| 2026-05-12 | 1.32 | 1.32 | 1.31 | 1.32 | -0.30% | 6.88 | 6.22% |
| 2026-05-11 | 1.30 | 1.32 | 1.30 | 1.32 | +1.85% | 4.51 | 4.09% |
| 2026-05-08 | 1.30 | 1.30 | 1.29 | 1.30 | -0.46% | 5.43 | 4.96% |
| 2026-05-07 | 1.30 | 1.30 | 1.29 | 1.30 | +0.62% | 7.98 | 7.06% |
| 2026-05-06 | 1.28 | 1.30 | 1.28 | 1.30 | +1.97% | 4.09 | 3.63% |
| 2026-04-30 | 1.27 | 1.27 | 1.26 | 1.27 | +0.24% | 5.04 | 4.53% |
| 2026-04-29 | 1.25 | 1.27 | 1.25 | 1.27 | +1.28% | 4.84 | 4.39% |
| 2026-04-28 | 1.26 | 1.26 | 1.25 | 1.25 | -0.48% | 5.49 | 4.96% |
| 2026-04-27 | 1.26 | 1.26 | 1.25 | 1.26 | +0.16% | 7.07 | 6.37% |
| 2026-04-24 | 1.26 | 1.26 | 1.25 | 1.26 | -0.40% | 7.20 | 6.38% |
| 2026-04-23 | 1.27 | 1.27 | 1.25 | 1.26 | -0.63% | 6.85 | 5.92% |
| 2026-04-22 | 1.25 | 1.27 | 1.25 | 1.27 | +0.87% | 5.67 | 4.86% |