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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.48 | 5.52 | 5.46 | 5.52 | +0.42% | 0.33 | 0.93% |
| 2026-04-20 | 5.45 | 5.50 | 5.44 | 5.50 | +0.75% | 0.25 | 0.69% |
| 2026-04-17 | 5.48 | 5.48 | 5.44 | 5.46 | -0.24% | 0.13 | 0.36% |
| 2026-04-16 | 5.43 | 5.48 | 5.42 | 5.47 | +1.15% | 0.66 | 1.84% |
| 2026-04-15 | 5.45 | 5.46 | 5.40 | 5.41 | -0.35% | 0.16 | 0.46% |
| 2026-04-14 | 5.36 | 5.43 | 5.36 | 5.43 | +1.19% | 0.45 | 1.25% |
| 2026-04-13 | 5.34 | 5.37 | 5.29 | 5.36 | +0.28% | 0.33 | 0.94% |
| 2026-04-10 | 5.31 | 5.37 | 5.27 | 5.35 | +1.42% | 0.24 | 0.66% |
| 2026-04-09 | 5.25 | 5.28 | 5.20 | 5.27 | -0.85% | 0.25 | 0.70% |
| 2026-04-08 | 5.19 | 5.33 | 5.19 | 5.32 | +3.40% | 0.33 | 0.95% |
| 2026-04-07 | 5.14 | 5.15 | 5.10 | 5.14 | +0.37% | 0.36 | 1.05% |
| 2026-04-03 | 5.17 | 5.18 | 5.12 | 5.12 | -0.95% | 0.29 | 0.83% |
| 2026-04-02 | 5.23 | 5.23 | 5.15 | 5.17 | -0.90% | 0.24 | 0.68% |
| 2026-04-01 | 5.18 | 5.23 | 5.17 | 5.22 | +1.03% | 0.38 | 1.09% |
| 2026-03-31 | 5.18 | 5.23 | 5.14 | 5.17 | -0.31% | 0.30 | 0.88% |
| 2026-03-30 | 5.16 | 5.20 | 5.13 | 5.18 | -0.29% | 0.35 | 1.02% |
| 2026-03-27 | 5.14 | 5.22 | 5.08 | 5.20 | +0.44% | 0.40 | 1.18% |
| 2026-03-26 | 5.23 | 5.24 | 5.16 | 5.17 | -1.13% | 0.10 | 0.28% |
| 2026-03-25 | 5.18 | 5.24 | 5.18 | 5.23 | +1.51% | 0.19 | 0.54% |
| 2026-03-24 | 5.14 | 5.16 | 5.08 | 5.16 | +0.60% | 0.21 | 0.63% |