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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.24 | 1.23 | 1.23 | -1.28% | 5.64 | 3.92% |
| 2026-02-12 | 1.24 | 1.25 | 1.24 | 1.25 | +0.32% | 5.16 | 3.55% |
| 2026-02-11 | 1.24 | 1.25 | 1.24 | 1.24 | -0.08% | 4.11 | 2.81% |
| 2026-02-10 | 1.24 | 1.25 | 1.24 | 1.25 | +0.08% | 4.31 | 2.94% |
| 2026-02-09 | 1.23 | 1.24 | 1.23 | 1.24 | +1.80% | 3.90 | 2.67% |
| 2026-02-06 | 1.21 | 1.23 | 1.21 | 1.22 | -0.49% | 5.03 | 3.48% |
| 2026-02-05 | 1.23 | 1.24 | 1.22 | 1.23 | -1.05% | 6.19 | 4.23% |
| 2026-02-04 | 1.23 | 1.24 | 1.22 | 1.24 | +0.73% | 7.31 | 4.90% |
| 2026-02-03 | 1.22 | 1.23 | 1.21 | 1.23 | +2.07% | 5.60 | 3.77% |
| 2026-02-02 | 1.23 | 1.24 | 1.21 | 1.21 | -2.82% | 9.73 | 6.46% |
| 2026-01-30 | 1.25 | 1.25 | 1.22 | 1.24 | -1.35% | 7.81 | 5.01% |
| 2026-01-29 | 1.25 | 1.26 | 1.25 | 1.26 | +0.48% | 8.48 | 5.23% |
| 2026-01-28 | 1.25 | 1.26 | 1.25 | 1.25 | +0.24% | 12.18 | 7.31% |
| 2026-01-27 | 1.25 | 1.26 | 1.24 | 1.25 | +0.08% | 7.01 | 4.18% |
| 2026-01-26 | 1.25 | 1.26 | 1.24 | 1.25 | +0.08% | 4.63 | 2.72% |
| 2026-01-23 | 1.25 | 1.25 | 1.25 | 1.25 | +0.24% | 8.13 | 4.77% |
| 2026-01-22 | 1.25 | 1.25 | 1.24 | 1.25 | +0.08% | 10.43 | 6.00% |
| 2026-01-21 | 1.24 | 1.25 | 1.23 | 1.24 | +0.57% | 10.45 | 5.92% |
| 2026-01-20 | 1.24 | 1.25 | 1.23 | 1.24 | -0.48% | 16.18 | 8.90% |
| 2026-01-19 | 1.24 | 1.25 | 1.24 | 1.24 | +0.48% | 12.94 | 6.97% |