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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.23 | 4.23 | 4.03 | 4.06 | -3.95% | 0.02 | 4.14% |
| 2026-03-20 | 4.30 | 4.31 | 4.23 | 4.23 | -1.54% | 0.01 | 2.79% |
| 2026-03-19 | 4.33 | 4.35 | 4.28 | 4.29 | -2.21% | 0.05 | 9.10% |
| 2026-03-18 | 4.34 | 4.39 | 4.33 | 4.39 | +0.64% | 0.05 | 8.85% |
| 2026-03-17 | 4.46 | 4.46 | 4.36 | 4.36 | -1.78% | 0.03 | 4.95% |
| 2026-03-16 | 4.47 | 4.47 | 4.38 | 4.44 | -0.80% | 0.05 | 8.38% |
| 2026-03-13 | 4.53 | 4.53 | 4.46 | 4.48 | -1.39% | 0.03 | 4.53% |
| 2026-03-12 | 4.55 | 4.55 | 4.50 | 4.54 | -0.46% | 0.01 | 1.33% |
| 2026-03-11 | 4.57 | 4.58 | 4.51 | 4.56 | -0.15% | 0.06 | 10.07% |
| 2026-03-10 | 4.53 | 4.57 | 4.52 | 4.57 | +1.69% | 0.08 | 13.26% |
| 2026-03-09 | 4.53 | 4.53 | 4.38 | 4.49 | -0.90% | 0.08 | 13.56% |
| 2026-03-06 | 4.51 | 4.55 | 4.46 | 4.53 | +0.40% | 0.05 | 8.74% |
| 2026-03-05 | 4.51 | 4.55 | 4.48 | 4.51 | +0.98% | 0.05 | 9.30% |
| 2026-03-04 | 4.49 | 4.54 | 4.43 | 4.47 | -0.91% | 0.05 | 8.06% |
| 2026-03-03 | 4.69 | 4.69 | 4.50 | 4.51 | -3.57% | 0.05 | 9.16% |
| 2026-03-02 | 4.68 | 4.73 | 4.65 | 4.68 | -0.55% | 0.03 | 4.91% |
| 2026-02-27 | 4.63 | 4.70 | 4.63 | 4.70 | +0.97% | 0.04 | 6.41% |
| 2026-02-26 | 4.66 | 4.66 | 4.62 | 4.66 | +0.52% | 0.06 | 9.22% |
| 2026-02-25 | 4.57 | 4.64 | 4.57 | 4.63 | +1.64% | 0.05 | 7.80% |
| 2026-02-24 | 4.50 | 4.59 | 4.50 | 4.56 | +1.24% | 0.04 | 6.49% |