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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.40 | 5.43 | 5.38 | 5.39 | -1.03% | 0.33 | 0.91% |
| 2026-02-12 | 5.44 | 5.46 | 5.43 | 5.44 | +0.04% | 0.16 | 0.44% |
| 2026-02-11 | 5.46 | 5.46 | 5.43 | 5.44 | -0.24% | 0.19 | 0.52% |
| 2026-02-10 | 5.45 | 5.46 | 5.44 | 5.46 | +0.18% | 0.33 | 0.89% |
| 2026-02-09 | 5.42 | 5.45 | 5.35 | 5.45 | +1.43% | 0.28 | 0.75% |
| 2026-02-06 | 5.37 | 5.40 | 5.31 | 5.37 | -0.41% | 0.47 | 1.30% |
| 2026-02-05 | 5.39 | 5.41 | 5.35 | 5.39 | -0.57% | 0.26 | 0.72% |
| 2026-02-04 | 5.37 | 5.42 | 5.33 | 5.42 | +1.01% | 0.31 | 0.86% |
| 2026-02-03 | 5.32 | 5.37 | 5.28 | 5.37 | +1.02% | 0.34 | 0.94% |
| 2026-02-02 | 5.39 | 5.44 | 5.29 | 5.31 | -2.37% | 0.80 | 2.20% |
| 2026-01-30 | 5.48 | 5.48 | 5.35 | 5.44 | -0.71% | 0.25 | 0.69% |
| 2026-01-29 | 5.46 | 5.50 | 5.42 | 5.48 | +0.46% | 0.13 | 0.35% |
| 2026-01-28 | 5.43 | 5.46 | 5.42 | 5.46 | +0.79% | 0.33 | 0.88% |
| 2026-01-27 | 5.38 | 5.46 | 5.38 | 5.41 | -0.28% | 0.13 | 0.34% |
| 2026-01-26 | 5.42 | 5.48 | 5.42 | 5.43 | +0.20% | 0.08 | 0.21% |
| 2026-01-23 | 5.44 | 5.49 | 5.41 | 5.42 | -0.44% | 0.58 | 1.59% |
| 2026-01-22 | 5.45 | 5.48 | 5.42 | 5.44 | +0.06% | 0.44 | 1.20% |
| 2026-01-21 | 5.43 | 5.48 | 5.43 | 5.44 | 0.00% | 0.29 | 0.77% |
| 2026-01-20 | 5.45 | 5.48 | 5.40 | 5.44 | -0.24% | 0.25 | 0.67% |
| 2026-01-19 | 5.46 | 5.49 | 5.43 | 5.45 | -0.02% | 0.22 | 0.58% |