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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.21 | 1.22 | -0.82% | 0.56 | 1.63% |
| 2026-02-12 | 1.22 | 1.23 | 1.22 | 1.23 | +0.33% | 0.81 | 2.32% |
| 2026-02-11 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.53 | 1.51% |
| 2026-02-10 | 1.22 | 1.22 | 1.22 | 1.22 | +0.08% | 0.66 | 1.87% |
| 2026-02-09 | 1.21 | 1.22 | 1.20 | 1.22 | +1.75% | 0.73 | 2.07% |
| 2026-02-06 | 1.19 | 1.21 | 1.19 | 1.20 | -0.42% | 0.85 | 2.44% |
| 2026-02-05 | 1.22 | 1.22 | 1.20 | 1.20 | -1.15% | 0.70 | 2.01% |
| 2026-02-04 | 1.21 | 1.22 | 1.20 | 1.22 | +0.66% | 0.72 | 2.06% |
| 2026-02-03 | 1.20 | 1.21 | 1.19 | 1.21 | +1.51% | 0.77 | 2.23% |
| 2026-02-02 | 1.22 | 1.22 | 1.19 | 1.19 | -2.69% | 1.06 | 3.09% |
| 2026-01-30 | 1.23 | 1.23 | 1.20 | 1.23 | -0.73% | 0.63 | 1.81% |
| 2026-01-29 | 1.23 | 1.24 | 1.23 | 1.23 | +0.08% | 0.36 | 1.03% |
| 2026-01-28 | 1.23 | 1.23 | 1.23 | 1.23 | +0.41% | 0.47 | 1.34% |
| 2026-01-27 | 1.23 | 1.23 | 1.22 | 1.23 | 0.00% | 0.60 | 1.71% |
| 2026-01-26 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00% | 0.27 | 0.76% |
| 2026-01-23 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.52 | 1.48% |
| 2026-01-22 | 1.22 | 1.23 | 1.22 | 1.22 | +0.08% | 0.49 | 1.41% |
| 2026-01-21 | 1.21 | 1.23 | 1.21 | 1.22 | +0.49% | 0.49 | 1.40% |
| 2026-01-20 | 1.22 | 1.23 | 1.21 | 1.21 | -0.49% | 0.52 | 1.48% |
| 2026-01-19 | 1.22 | 1.23 | 1.22 | 1.22 | 0.00% | 0.63 | 1.80% |