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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.26 | 1.24 | 1.26 | +0.16% | 5.71 | 4.85% |
| 2026-04-20 | 1.25 | 1.26 | 1.24 | 1.26 | +0.72% | 5.67 | 4.76% |
| 2026-04-17 | 1.24 | 1.25 | 1.24 | 1.25 | 0.00% | 4.93 | 4.15% |
| 2026-04-16 | 1.23 | 1.25 | 1.23 | 1.25 | +1.38% | 5.36 | 4.49% |
| 2026-04-15 | 1.24 | 1.25 | 1.23 | 1.23 | -0.49% | 4.29 | 3.61% |
| 2026-04-14 | 1.23 | 1.24 | 1.22 | 1.24 | +1.23% | 4.17 | 3.53% |
| 2026-04-13 | 1.21 | 1.22 | 1.21 | 1.22 | +0.25% | 4.72 | 4.00% |
| 2026-04-10 | 1.21 | 1.22 | 1.21 | 1.22 | +1.33% | 5.32 | 4.49% |
| 2026-04-09 | 1.20 | 1.21 | 1.19 | 1.20 | -0.41% | 5.21 | 4.42% |
| 2026-04-08 | 1.18 | 1.21 | 1.18 | 1.21 | +4.05% | 8.17 | 6.85% |
| 2026-04-07 | 1.16 | 1.17 | 1.16 | 1.16 | 0.00% | 3.93 | 3.39% |
| 2026-04-03 | 1.17 | 1.18 | 1.16 | 1.16 | -0.94% | 3.80 | 3.28% |
| 2026-04-02 | 1.18 | 1.19 | 1.16 | 1.17 | -1.26% | 4.66 | 3.97% |
| 2026-04-01 | 1.18 | 1.19 | 1.18 | 1.19 | +1.54% | 3.76 | 3.18% |
| 2026-03-31 | 1.18 | 1.19 | 1.17 | 1.17 | -0.93% | 6.41 | 5.35% |
| 2026-03-30 | 1.18 | 1.18 | 1.16 | 1.18 | -0.08% | 4.47 | 3.74% |
| 2026-03-27 | 1.16 | 1.19 | 1.16 | 1.18 | +0.94% | 4.76 | 3.99% |
| 2026-03-26 | 1.18 | 1.19 | 1.17 | 1.17 | -1.68% | 4.16 | 3.46% |
| 2026-03-25 | 1.18 | 1.19 | 1.17 | 1.19 | +1.89% | 4.72 | 3.91% |
| 2026-03-24 | 1.17 | 1.17 | 1.14 | 1.17 | +1.21% | 4.87 | 4.15% |