泰康中证A500ETF sh.560510
1.26
+1.20%
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 | 1.23 | 1.23 | 1.22 | 1.23 | +0.16% | 0.39 | 1.20% |
| 2026-04-20 | 1.22 | 1.24 | 1.22 | 1.23 | +0.74% | 0.35 | 1.10% |
| 2026-04-17 | 1.22 | 1.23 | 1.22 | 1.22 | +0.08% | 0.47 | 1.46% |
| 2026-04-16 | 1.21 | 1.23 | 1.21 | 1.22 | +1.24% | 0.58 | 1.80% |
| 2026-04-15 | 1.22 | 1.22 | 1.21 | 1.21 | -0.41% | 0.51 | 1.58% |
| 2026-04-14 | 1.20 | 1.21 | 1.20 | 1.21 | +1.08% | 0.45 | 1.39% |
| 2026-04-13 | 1.19 | 1.20 | 1.19 | 1.20 | +0.33% | 0.49 | 1.52% |
| 2026-04-10 | 1.18 | 1.20 | 1.18 | 1.20 | +1.36% | 0.55 | 1.71% |
| 2026-04-09 | 1.18 | 1.18 | 1.17 | 1.18 | -0.42% | 0.58 | 1.82% |
| 2026-04-08 | 1.16 | 1.19 | 1.16 | 1.19 | +3.86% | 0.65 | 2.03% |
| 2026-04-07 | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.38 | 1.22% |
| 2026-04-03 | 1.15 | 1.15 | 1.14 | 1.14 | -0.70% | 0.65 | 2.10% |
| 2026-04-02 | 1.16 | 1.16 | 1.14 | 1.15 | -1.20% | 0.44 | 1.42% |
| 2026-04-01 | 1.16 | 1.17 | 1.15 | 1.16 | +1.57% | 0.67 | 2.13% |
| 2026-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | -1.04% | 0.35 | 1.12% |
| 2026-03-30 | 1.15 | 1.16 | 1.14 | 1.16 | -0.09% | 0.50 | 1.61% |
| 2026-03-27 | 1.14 | 1.17 | 1.14 | 1.16 | +0.78% | 0.57 | 1.81% |
| 2026-03-26 | 1.16 | 1.17 | 1.15 | 1.15 | -1.29% | 0.55 | 1.73% |
| 2026-03-25 | 1.15 | 1.17 | 1.15 | 1.17 | +1.48% | 0.71 | 2.19% |
| 2026-03-24 | 1.14 | 1.15 | 1.12 | 1.15 | +0.97% | 1.09 | 3.44% |