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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.23 | 1.23 | -3.52% | 0.35 | 4.59% |
| 2026-03-20 | 1.30 | 1.30 | 1.28 | 1.28 | -0.85% | 0.32 | 4.09% |
| 2026-03-19 | 1.30 | 1.30 | 1.28 | 1.29 | -1.45% | 0.30 | 3.89% |
| 2026-03-18 | 1.30 | 1.31 | 1.29 | 1.31 | +0.31% | 0.30 | 3.88% |
| 2026-03-17 | 1.32 | 1.33 | 1.30 | 1.30 | -0.84% | 0.27 | 3.37% |
| 2026-03-16 | 1.32 | 1.32 | 1.30 | 1.32 | -0.53% | 0.29 | 3.67% |
| 2026-03-13 | 1.33 | 1.34 | 1.32 | 1.32 | -0.60% | 0.31 | 3.93% |
| 2026-03-12 | 1.33 | 1.33 | 1.32 | 1.33 | -0.30% | 0.31 | 3.87% |
| 2026-03-11 | 1.33 | 1.34 | 1.33 | 1.33 | +0.30% | 0.36 | 4.44% |
| 2026-03-10 | 1.33 | 1.33 | 1.32 | 1.33 | +1.53% | 0.29 | 3.69% |
| 2026-03-09 | 1.30 | 1.32 | 1.27 | 1.31 | -0.91% | 0.36 | 4.62% |
| 2026-03-06 | 1.31 | 1.33 | 1.31 | 1.32 | +0.15% | 0.37 | 4.64% |
| 2026-03-05 | 1.31 | 1.33 | 1.31 | 1.32 | +0.99% | 0.47 | 5.73% |
| 2026-03-04 | 1.31 | 1.32 | 1.30 | 1.31 | -1.21% | 0.35 | 4.35% |
| 2026-03-03 | 1.35 | 1.35 | 1.32 | 1.32 | -2.14% | 0.30 | 3.60% |
| 2026-03-02 | 1.33 | 1.35 | 1.33 | 1.35 | +0.37% | 0.59 | 6.89% |
| 2026-02-27 | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 1.28 | 13.75% |
| 2026-02-26 | 1.34 | 1.35 | 1.34 | 1.35 | -0.07% | 0.51 | 5.36% |
| 2026-02-25 | 1.37 | 1.37 | 1.34 | 1.35 | +0.82% | 0.28 | 2.99% |
| 2026-02-24 | 1.33 | 1.34 | 1.33 | 1.34 | +1.06% | 0.24 | 2.51% |