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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.19 | 1.15 | 1.15 | -3.19% | 6.75 | 5.78% |
| 2026-03-20 | 1.20 | 1.21 | 1.19 | 1.19 | -1.00% | 4.20 | 3.47% |
| 2026-03-19 | 1.21 | 1.21 | 1.20 | 1.20 | -1.64% | 4.78 | 3.93% |
| 2026-03-18 | 1.22 | 1.22 | 1.21 | 1.22 | +0.58% | 4.88 | 3.98% |
| 2026-03-17 | 1.23 | 1.24 | 1.22 | 1.22 | -1.14% | 5.42 | 4.33% |
| 2026-03-16 | 1.23 | 1.23 | 1.22 | 1.23 | -0.32% | 5.00 | 4.04% |
| 2026-03-13 | 1.24 | 1.25 | 1.23 | 1.23 | -0.56% | 3.33 | 2.65% |
| 2026-03-12 | 1.24 | 1.25 | 1.23 | 1.24 | -0.64% | 7.36 | 5.71% |
| 2026-03-11 | 1.25 | 1.25 | 1.24 | 1.25 | +0.56% | 3.93 | 3.02% |
| 2026-03-10 | 1.23 | 1.24 | 1.23 | 1.24 | +1.47% | 3.78 | 2.93% |
| 2026-03-09 | 1.22 | 1.23 | 1.20 | 1.22 | -0.89% | 4.46 | 3.52% |
| 2026-03-06 | 1.23 | 1.24 | 1.22 | 1.24 | +0.24% | 3.62 | 2.81% |
| 2026-03-05 | 1.23 | 1.24 | 1.23 | 1.23 | +0.98% | 4.02 | 3.11% |
| 2026-03-04 | 1.22 | 1.23 | 1.21 | 1.22 | -1.21% | 4.52 | 3.51% |
| 2026-03-03 | 1.26 | 1.26 | 1.23 | 1.24 | -2.06% | 6.07 | 4.55% |
| 2026-03-02 | 1.25 | 1.26 | 1.25 | 1.26 | +0.16% | 5.89 | 4.33% |
| 2026-02-27 | 1.25 | 1.26 | 1.25 | 1.26 | +0.16% | 5.09 | 3.70% |
| 2026-02-26 | 1.26 | 1.26 | 1.25 | 1.26 | -0.16% | 6.12 | 4.39% |
| 2026-02-25 | 1.25 | 1.26 | 1.25 | 1.26 | +1.12% | 6.36 | 4.49% |
| 2026-02-24 | 1.25 | 1.25 | 1.24 | 1.25 | +1.06% | 4.68 | 3.28% |