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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.24 | 1.22 | 1.23 | +0.24% | 0.91 | 1.71% |
| 2026-04-20 | 1.22 | 1.23 | 1.22 | 1.23 | +0.65% | 0.85 | 1.59% |
| 2026-04-17 | 1.22 | 1.23 | 1.22 | 1.22 | -0.16% | 0.82 | 1.54% |
| 2026-04-16 | 1.21 | 1.22 | 1.20 | 1.22 | +1.32% | 1.08 | 2.03% |
| 2026-04-15 | 1.22 | 1.22 | 1.21 | 1.21 | -0.33% | 1.19 | 2.24% |
| 2026-04-14 | 1.21 | 1.22 | 1.20 | 1.21 | +1.34% | 1.47 | 2.76% |
| 2026-04-13 | 1.19 | 1.20 | 1.19 | 1.20 | +0.17% | 0.95 | 1.80% |
| 2026-04-10 | 1.18 | 1.20 | 1.18 | 1.20 | +1.36% | 0.94 | 1.78% |
| 2026-04-09 | 1.18 | 1.18 | 1.17 | 1.18 | -0.42% | 0.84 | 1.62% |
| 2026-04-08 | 1.16 | 1.19 | 1.15 | 1.19 | +4.04% | 1.08 | 2.08% |
| 2026-04-07 | 1.14 | 1.15 | 1.14 | 1.14 | -0.18% | 0.86 | 1.71% |
| 2026-04-03 | 1.15 | 1.15 | 1.14 | 1.14 | -0.78% | 1.57 | 3.07% |
| 2026-04-02 | 1.16 | 1.16 | 1.15 | 1.15 | -1.29% | 1.00 | 1.93% |
| 2026-04-01 | 1.17 | 1.17 | 1.16 | 1.17 | +1.57% | 0.94 | 1.82% |
| 2026-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | -0.95% | 1.02 | 1.98% |
| 2026-03-30 | 1.14 | 1.16 | 1.14 | 1.16 | -0.09% | 1.01 | 1.97% |
| 2026-03-27 | 1.14 | 1.17 | 1.14 | 1.16 | +0.78% | 1.14 | 2.20% |
| 2026-03-26 | 1.16 | 1.17 | 1.15 | 1.15 | -1.20% | 1.06 | 2.04% |
| 2026-03-25 | 1.15 | 1.17 | 1.15 | 1.16 | +1.57% | 1.21 | 2.30% |
| 2026-03-24 | 1.14 | 1.15 | 1.12 | 1.15 | +1.15% | 1.00 | 1.97% |