招商中证A500ETF sh.560610
1.27
+0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.25 | 1.27 | 1.25 | 1.27 | +0.72% | 0.98 | 1.89% |
| 2026-05-21 | 1.28 | 1.29 | 1.25 | 1.26 | -1.02% | 1.20 | 2.27% |
| 2026-05-20 | 1.26 | 1.27 | 1.26 | 1.27 | +0.24% | 1.01 | 1.92% |
| 2026-05-19 | 1.26 | 1.27 | 1.24 | 1.27 | +0.56% | 0.99 | 1.91% |
| 2026-05-18 | 1.26 | 1.27 | 1.25 | 1.26 | -0.24% | 1.09 | 2.08% |
| 2026-05-15 | 1.28 | 1.29 | 1.26 | 1.26 | -1.86% | 1.30 | 2.46% |
| 2026-05-14 | 1.31 | 1.31 | 1.28 | 1.29 | -1.45% | 1.45 | 2.67% |
| 2026-05-13 | 1.28 | 1.31 | 1.28 | 1.31 | +0.85% | 1.11 | 2.05% |
| 2026-05-12 | 1.30 | 1.30 | 1.29 | 1.29 | 0.00% | 1.06 | 1.94% |
| 2026-05-11 | 1.28 | 1.30 | 1.28 | 1.29 | +1.73% | 1.16 | 2.13% |
| 2026-05-08 | 1.27 | 1.28 | 1.26 | 1.27 | -0.39% | 1.11 | 2.06% |
| 2026-05-07 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 1.42 | 2.62% |
| 2026-05-06 | 1.26 | 1.27 | 1.25 | 1.27 | +1.77% | 1.23 | 2.26% |
| 2026-04-30 | 1.25 | 1.25 | 1.24 | 1.25 | +0.24% | 1.12 | 2.10% |
| 2026-04-29 | 1.22 | 1.25 | 1.22 | 1.24 | +1.14% | 1.26 | 2.38% |
| 2026-04-28 | 1.23 | 1.23 | 1.22 | 1.23 | -0.49% | 1.06 | 2.01% |
| 2026-04-27 | 1.23 | 1.24 | 1.23 | 1.24 | +0.32% | 1.28 | 2.41% |
| 2026-04-24 | 1.23 | 1.24 | 1.22 | 1.23 | -0.57% | 1.47 | 2.77% |
| 2026-04-23 | 1.24 | 1.25 | 1.23 | 1.24 | -0.32% | 1.09 | 2.02% |
| 2026-04-22 | 1.23 | 1.24 | 1.23 | 1.24 | +0.73% | 1.18 | 2.20% |