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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.21 | 5.28 | 5.09 | 5.12 | -2.90% | 0.32 | 0.94% |
| 2026-03-20 | 5.29 | 5.34 | 5.26 | 5.28 | -0.57% | 0.16 | 0.45% |
| 2026-03-19 | 5.33 | 5.37 | 5.28 | 5.31 | -1.19% | 0.19 | 0.54% |
| 2026-03-18 | 5.40 | 5.40 | 5.32 | 5.37 | +0.15% | 0.17 | 0.47% |
| 2026-03-17 | 5.40 | 5.45 | 5.36 | 5.36 | -0.52% | 0.22 | 0.62% |
| 2026-03-16 | 5.39 | 5.39 | 5.33 | 5.39 | +0.07% | 0.16 | 0.47% |
| 2026-03-13 | 5.39 | 5.43 | 5.38 | 5.39 | -0.31% | 0.31 | 0.86% |
| 2026-03-12 | 5.45 | 5.45 | 5.37 | 5.40 | -0.42% | 0.18 | 0.51% |
| 2026-03-11 | 5.40 | 5.44 | 5.39 | 5.43 | +0.65% | 0.59 | 1.64% |
| 2026-03-10 | 5.34 | 5.40 | 5.33 | 5.39 | +1.24% | 0.18 | 0.49% |
| 2026-03-09 | 5.37 | 5.37 | 5.25 | 5.33 | -0.91% | 0.25 | 0.70% |
| 2026-03-06 | 5.34 | 5.40 | 5.32 | 5.38 | +0.17% | 0.11 | 0.32% |
| 2026-03-05 | 5.37 | 5.39 | 5.32 | 5.37 | +0.90% | 0.31 | 0.85% |
| 2026-03-04 | 5.39 | 5.39 | 5.29 | 5.32 | -1.52% | 0.21 | 0.60% |
| 2026-03-03 | 5.44 | 5.48 | 5.38 | 5.40 | -1.08% | 0.20 | 0.55% |
| 2026-03-02 | 5.42 | 5.46 | 5.38 | 5.46 | +0.13% | 0.18 | 0.50% |
| 2026-02-27 | 5.45 | 5.45 | 5.41 | 5.45 | -0.09% | 0.15 | 0.42% |
| 2026-02-26 | 5.50 | 5.50 | 5.43 | 5.46 | -0.05% | 0.25 | 0.68% |
| 2026-02-25 | 5.43 | 5.51 | 5.43 | 5.46 | +0.59% | 0.32 | 0.87% |
| 2026-02-24 | 5.42 | 5.45 | 5.42 | 5.43 | +0.74% | 0.14 | 0.39% |