泰康沪深300ETF sh.515380
5.62
+1.28%
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 | 5.55 | 5.62 | 5.55 | 5.62 | +1.28% | 0.19 | 0.53% |
| 2026-05-21 | 5.66 | 5.72 | 5.54 | 5.55 | -1.26% | 0.16 | 0.43% |
| 2026-05-20 | 5.58 | 5.64 | 5.58 | 5.62 | -0.02% | 0.13 | 0.35% |
| 2026-05-19 | 5.58 | 5.63 | 5.53 | 5.62 | +0.39% | 0.17 | 0.48% |
| 2026-05-18 | 5.61 | 5.63 | 5.57 | 5.60 | -0.64% | 0.15 | 0.43% |
| 2026-05-15 | 5.69 | 5.72 | 5.61 | 5.64 | -1.02% | 0.33 | 0.89% |
| 2026-05-14 | 5.81 | 5.82 | 5.69 | 5.69 | -1.71% | 0.12 | 0.32% |
| 2026-05-13 | 5.71 | 5.80 | 5.70 | 5.79 | +1.13% | 0.15 | 0.42% |
| 2026-05-12 | 5.73 | 5.75 | 5.71 | 5.73 | 0.00% | 0.20 | 0.55% |
| 2026-05-11 | 5.64 | 5.75 | 5.64 | 5.73 | +1.63% | 0.27 | 0.74% |
| 2026-05-08 | 5.67 | 5.67 | 5.61 | 5.64 | -0.56% | 0.24 | 0.66% |
| 2026-05-07 | 5.63 | 5.67 | 5.63 | 5.67 | +0.57% | 0.26 | 0.72% |
| 2026-05-06 | 5.56 | 5.66 | 5.56 | 5.64 | +1.24% | 0.32 | 0.88% |
| 2026-04-30 | 5.56 | 5.58 | 5.53 | 5.57 | +0.16% | 0.16 | 0.43% |
| 2026-04-29 | 5.48 | 5.58 | 5.48 | 5.56 | +0.98% | 0.26 | 0.73% |
| 2026-04-28 | 5.52 | 5.53 | 5.49 | 5.50 | -0.49% | 0.27 | 0.75% |
| 2026-04-27 | 5.51 | 5.55 | 5.51 | 5.53 | +0.25% | 0.08 | 0.23% |
| 2026-04-24 | 5.52 | 5.54 | 5.48 | 5.52 | -0.36% | 0.14 | 0.39% |
| 2026-04-23 | 5.56 | 5.57 | 5.50 | 5.54 | -0.18% | 0.16 | 0.46% |
| 2026-04-22 | 5.49 | 5.55 | 5.49 | 5.55 | +0.49% | 0.10 | 0.27% |