中金中证A500ETF sh.512080
1.38
+1.10%
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 | 1.36 | 1.38 | 1.34 | 1.38 | +1.10% | 0.37 | 5.47% |
| 2026-05-21 | 1.40 | 1.42 | 1.36 | 1.37 | -1.51% | 0.18 | 2.71% |
| 2026-05-20 | 1.39 | 1.39 | 1.38 | 1.39 | +0.22% | 0.32 | 4.76% |
| 2026-05-19 | 1.36 | 1.39 | 1.36 | 1.39 | +0.73% | 0.31 | 4.63% |
| 2026-05-18 | 1.37 | 1.39 | 1.37 | 1.38 | -0.58% | 0.31 | 4.54% |
| 2026-05-15 | 1.40 | 1.40 | 1.38 | 1.38 | -1.43% | 0.37 | 5.36% |
| 2026-05-14 | 1.43 | 1.44 | 1.40 | 1.40 | -1.75% | 0.46 | 6.47% |
| 2026-05-13 | 1.41 | 1.43 | 1.38 | 1.43 | +1.20% | 0.86 | 11.30% |
| 2026-05-12 | 1.41 | 1.42 | 1.40 | 1.41 | -0.28% | 0.28 | 3.74% |
| 2026-05-11 | 1.40 | 1.42 | 1.40 | 1.42 | +1.87% | 0.62 | 8.01% |
| 2026-05-08 | 1.38 | 1.39 | 1.38 | 1.39 | -0.50% | 0.33 | 4.33% |
| 2026-05-07 | 1.41 | 1.41 | 1.39 | 1.40 | +0.79% | 0.28 | 3.74% |
| 2026-05-06 | 1.37 | 1.40 | 1.36 | 1.39 | +1.84% | 0.31 | 4.15% |
| 2026-04-30 | 1.35 | 1.36 | 1.35 | 1.36 | +0.22% | 0.11 | 1.50% |
| 2026-04-29 | 1.34 | 1.36 | 1.34 | 1.36 | +1.42% | 0.45 | 5.99% |
| 2026-04-28 | 1.33 | 1.35 | 1.33 | 1.34 | -0.74% | 0.34 | 4.60% |
| 2026-04-27 | 1.35 | 1.35 | 1.34 | 1.35 | +0.15% | 0.34 | 4.57% |
| 2026-04-24 | 1.35 | 1.35 | 1.34 | 1.35 | -0.44% | 0.34 | 4.60% |
| 2026-04-23 | 1.36 | 1.36 | 1.34 | 1.35 | -0.37% | 0.44 | 5.80% |
| 2026-04-22 | 1.34 | 1.36 | 1.34 | 1.36 | +1.04% | 0.33 | 4.31% |