泰康中证500ETF sh.515530
4.66
+1.24%
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 | 4.60 | 4.68 | 4.60 | 4.66 | +1.24% | 0.03 | 6.20% |
| 2026-05-21 | 4.75 | 4.78 | 4.60 | 4.61 | -2.04% | 0.06 | 11.31% |
| 2026-05-20 | 4.67 | 4.72 | 4.66 | 4.70 | +0.13% | 0.02 | 4.86% |
| 2026-05-19 | 4.62 | 4.70 | 4.59 | 4.70 | +1.16% | 0.03 | 6.89% |
| 2026-05-18 | 4.65 | 4.68 | 4.63 | 4.64 | -0.26% | 0.03 | 5.98% |
| 2026-05-15 | 4.69 | 4.74 | 4.63 | 4.65 | -1.71% | 0.02 | 4.70% |
| 2026-05-14 | 4.88 | 4.88 | 4.73 | 4.73 | -2.47% | 0.07 | 11.91% |
| 2026-05-13 | 4.76 | 4.85 | 4.75 | 4.85 | +1.80% | 0.08 | 14.38% |
| 2026-05-12 | 4.82 | 4.82 | 4.76 | 4.77 | -0.91% | 0.05 | 10.02% |
| 2026-05-11 | 4.76 | 4.81 | 4.74 | 4.81 | +1.67% | 0.07 | 13.22% |
| 2026-05-08 | 4.72 | 4.73 | 4.69 | 4.73 | +0.17% | 0.05 | 8.63% |
| 2026-05-07 | 4.73 | 4.73 | 4.68 | 4.72 | +1.03% | 0.03 | 4.75% |
| 2026-05-06 | 4.54 | 4.69 | 4.54 | 4.68 | +2.97% | 0.03 | 5.89% |
| 2026-04-30 | 4.52 | 4.54 | 4.52 | 4.54 | +0.07% | 0.03 | 5.71% |
| 2026-04-29 | 4.44 | 4.54 | 4.43 | 4.54 | +2.16% | 0.02 | 3.27% |
| 2026-04-28 | 4.49 | 4.49 | 4.44 | 4.44 | -1.33% | 0.02 | 3.47% |
| 2026-04-27 | 4.48 | 4.52 | 4.47 | 4.50 | +0.81% | 0.03 | 6.59% |
| 2026-04-24 | 4.50 | 4.50 | 4.43 | 4.47 | -0.73% | 0.06 | 11.57% |
| 2026-04-23 | 4.55 | 4.55 | 4.48 | 4.50 | -1.19% | 0.03 | 6.39% |
| 2026-04-22 | 4.51 | 4.55 | 4.51 | 4.55 | +1.49% | 0.02 | 3.77% |