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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.16 | 1.16 | 1.13 | 1.14 | -3.15% | 0.85 | 2.69% |
| 2026-03-20 | 1.18 | 1.19 | 1.17 | 1.17 | -0.59% | 1.09 | 3.30% |
| 2026-03-19 | 1.19 | 1.19 | 1.17 | 1.18 | -1.58% | 1.00 | 3.04% |
| 2026-03-18 | 1.20 | 1.20 | 1.19 | 1.20 | +0.50% | 0.75 | 2.26% |
| 2026-03-17 | 1.21 | 1.22 | 1.19 | 1.19 | -1.16% | 0.89 | 2.65% |
| 2026-03-16 | 1.21 | 1.21 | 1.19 | 1.21 | -0.33% | 0.87 | 2.62% |
| 2026-03-13 | 1.21 | 1.22 | 1.21 | 1.21 | -0.49% | 0.57 | 1.69% |
| 2026-03-12 | 1.22 | 1.23 | 1.21 | 1.22 | -0.49% | 0.49 | 1.43% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.22 | +0.41% | 0.48 | 1.41% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +1.50% | 0.69 | 2.03% |
| 2026-03-09 | 1.20 | 1.21 | 1.18 | 1.20 | -0.99% | 0.81 | 2.43% |
| 2026-03-06 | 1.21 | 1.22 | 1.20 | 1.21 | +0.17% | 0.53 | 1.56% |
| 2026-03-05 | 1.21 | 1.22 | 1.20 | 1.21 | +0.83% | 0.69 | 2.02% |
| 2026-03-04 | 1.20 | 1.21 | 1.19 | 1.20 | -1.31% | 0.97 | 2.88% |
| 2026-03-03 | 1.24 | 1.24 | 1.21 | 1.22 | -1.62% | 0.94 | 2.77% |
| 2026-03-02 | 1.23 | 1.24 | 1.22 | 1.24 | +0.16% | 0.52 | 1.52% |
| 2026-02-27 | 1.23 | 1.24 | 1.23 | 1.24 | +0.08% | 1.10 | 3.16% |
| 2026-02-26 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00% | 0.60 | 1.71% |
| 2026-02-25 | 1.22 | 1.24 | 1.22 | 1.23 | +0.90% | 0.52 | 1.49% |
| 2026-02-24 | 1.23 | 1.23 | 1.22 | 1.22 | +0.66% | 0.59 | 1.69% |