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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.41 | 5.27% |
| 2026-04-20 | 1.33 | 1.35 | 1.33 | 1.34 | +0.45% | 0.44 | 5.57% |
| 2026-04-17 | 1.33 | 1.34 | 1.33 | 1.33 | +0.07% | 0.19 | 2.43% |
| 2026-04-16 | 1.32 | 1.34 | 1.32 | 1.33 | +1.06% | 0.18 | 2.26% |
| 2026-04-15 | 1.33 | 1.33 | 1.31 | 1.32 | -0.53% | 0.29 | 3.70% |
| 2026-04-14 | 1.31 | 1.33 | 1.31 | 1.33 | +1.53% | 0.31 | 3.94% |
| 2026-04-13 | 1.31 | 1.31 | 1.30 | 1.31 | +0.15% | 0.37 | 4.79% |
| 2026-04-10 | 1.30 | 1.31 | 1.30 | 1.30 | +1.32% | 0.28 | 3.59% |
| 2026-04-09 | 1.28 | 1.31 | 1.28 | 1.29 | -0.31% | 0.34 | 4.40% |
| 2026-04-08 | 1.25 | 1.29 | 1.25 | 1.29 | +3.94% | 0.27 | 3.45% |
| 2026-04-07 | 1.25 | 1.25 | 1.23 | 1.24 | -0.24% | 0.28 | 3.64% |
| 2026-04-03 | 1.25 | 1.25 | 1.24 | 1.25 | -0.72% | 0.29 | 3.81% |
| 2026-04-02 | 1.27 | 1.27 | 1.25 | 1.25 | -1.26% | 0.36 | 4.72% |
| 2026-04-01 | 1.26 | 1.28 | 1.26 | 1.27 | +1.44% | 0.28 | 3.55% |
| 2026-03-31 | 1.27 | 1.27 | 1.25 | 1.25 | -1.03% | 0.29 | 3.77% |
| 2026-03-30 | 1.27 | 1.28 | 1.25 | 1.27 | -0.08% | 0.50 | 6.60% |
| 2026-03-27 | 1.25 | 1.27 | 1.25 | 1.27 | +0.96% | 0.26 | 3.49% |
| 2026-03-26 | 1.27 | 1.30 | 1.25 | 1.25 | -1.57% | 0.13 | 1.67% |
| 2026-03-25 | 1.27 | 1.28 | 1.26 | 1.27 | +1.76% | 0.30 | 3.92% |
| 2026-03-24 | 1.24 | 1.25 | 1.23 | 1.25 | +1.54% | 0.35 | 4.70% |