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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.49 | 4.49 | 4.46 | 4.49 | -0.40% | 0.02 | 3.66% |
| 2026-04-20 | 4.48 | 4.51 | 4.48 | 4.50 | +0.78% | 0.01 | 1.87% |
| 2026-04-17 | 4.44 | 4.47 | 4.44 | 4.47 | +0.54% | 0.01 | 2.28% |
| 2026-04-16 | 4.39 | 4.45 | 4.38 | 4.45 | +1.74% | 0.03 | 5.33% |
| 2026-04-15 | 4.42 | 4.43 | 4.37 | 4.37 | -0.57% | 0.03 | 6.60% |
| 2026-04-14 | 4.36 | 4.39 | 4.35 | 4.39 | +1.24% | 0.04 | 7.60% |
| 2026-04-13 | 4.32 | 4.35 | 4.32 | 4.34 | -0.09% | 0.02 | 4.03% |
| 2026-04-10 | 4.32 | 4.39 | 4.32 | 4.34 | +1.28% | 0.02 | 3.95% |
| 2026-04-09 | 4.28 | 4.32 | 4.26 | 4.29 | -0.42% | 0.05 | 9.39% |
| 2026-04-08 | 4.20 | 4.31 | 4.20 | 4.31 | +4.74% | 0.03 | 5.59% |
| 2026-04-07 | 4.11 | 4.14 | 4.10 | 4.11 | +0.44% | 0.02 | 3.44% |
| 2026-04-03 | 4.10 | 4.14 | 4.08 | 4.09 | -0.66% | 0.02 | 4.04% |
| 2026-04-02 | 4.20 | 4.20 | 4.12 | 4.12 | -2.07% | 0.03 | 7.07% |
| 2026-04-01 | 4.19 | 4.21 | 4.18 | 4.21 | +1.42% | 0.05 | 11.24% |
| 2026-03-31 | 4.21 | 4.22 | 4.15 | 4.15 | -1.33% | 0.01 | 1.54% |
| 2026-03-30 | 4.17 | 4.21 | 4.13 | 4.21 | +0.07% | 0.01 | 2.47% |
| 2026-03-27 | 4.14 | 4.23 | 4.14 | 4.20 | +1.01% | 0.02 | 3.94% |
| 2026-03-26 | 4.21 | 4.24 | 4.15 | 4.16 | -1.28% | 0.05 | 11.33% |
| 2026-03-25 | 4.14 | 4.23 | 4.14 | 4.21 | +2.11% | 0.02 | 3.76% |
| 2026-03-24 | 4.09 | 4.13 | 4.01 | 4.13 | +1.70% | 0.09 | 17.60% |