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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.54 | 4.57 | 4.50 | 4.50 | -1.49% | 0.04 | 6.92% |
| 2026-02-12 | 4.54 | 4.58 | 4.53 | 4.57 | +0.93% | 0.03 | 4.56% |
| 2026-02-11 | 4.51 | 4.55 | 4.51 | 4.53 | +0.47% | 0.02 | 2.64% |
| 2026-02-10 | 4.50 | 4.52 | 4.49 | 4.51 | -0.20% | 0.03 | 4.61% |
| 2026-02-09 | 4.50 | 4.52 | 4.47 | 4.52 | +2.10% | 0.04 | 6.92% |
| 2026-02-06 | 4.37 | 4.47 | 4.35 | 4.42 | +0.14% | 0.03 | 4.60% |
| 2026-02-05 | 4.46 | 4.47 | 4.40 | 4.42 | -2.06% | 0.02 | 3.57% |
| 2026-02-04 | 4.50 | 4.51 | 4.45 | 4.51 | +0.42% | 0.02 | 3.63% |
| 2026-02-03 | 4.40 | 4.49 | 4.38 | 4.49 | +2.70% | 0.04 | 6.55% |
| 2026-02-02 | 4.49 | 4.51 | 4.37 | 4.38 | -3.44% | 0.02 | 3.43% |
| 2026-01-30 | 4.60 | 4.61 | 4.44 | 4.53 | -2.50% | 0.03 | 5.28% |
| 2026-01-29 | 4.67 | 4.70 | 4.61 | 4.65 | -0.43% | 0.01 | 1.45% |
| 2026-01-28 | 4.63 | 4.73 | 4.63 | 4.67 | +1.21% | 0.02 | 3.73% |
| 2026-01-27 | 4.62 | 4.66 | 4.55 | 4.61 | -1.20% | 0.01 | 2.23% |
| 2026-01-26 | 4.67 | 5.00 | 4.59 | 4.67 | -0.02% | 0.03 | 4.06% |
| 2026-01-23 | 4.57 | 4.67 | 4.56 | 4.67 | +2.50% | 0.05 | 7.07% |
| 2026-01-22 | 4.55 | 4.56 | 4.53 | 4.55 | +0.71% | 0.01 | 2.25% |
| 2026-01-21 | 4.46 | 4.54 | 4.45 | 4.52 | +1.03% | 0.06 | 9.04% |
| 2026-01-20 | 4.51 | 4.52 | 4.42 | 4.48 | -0.36% | 0.07 | 10.64% |
| 2026-01-19 | 4.56 | 4.56 | 4.45 | 4.49 | -1.56% | 0.14 | 20.64% |