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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.17 | 1.13 | 1.13 | -3.74% | 1.20 | 2.35% |
| 2026-03-20 | 1.18 | 1.19 | 1.17 | 1.18 | -0.25% | 1.17 | 2.23% |
| 2026-03-19 | 1.19 | 1.19 | 1.17 | 1.18 | -1.67% | 1.19 | 2.26% |
| 2026-03-18 | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 1.13 | 2.15% |
| 2026-03-17 | 1.21 | 1.22 | 1.20 | 1.20 | -0.74% | 1.23 | 2.31% |
| 2026-03-16 | 1.21 | 1.21 | 1.19 | 1.21 | -0.41% | 1.09 | 2.07% |
| 2026-03-13 | 1.22 | 1.22 | 1.21 | 1.21 | -0.49% | 0.96 | 1.81% |
| 2026-03-12 | 1.22 | 1.23 | 1.21 | 1.22 | -0.41% | 0.81 | 1.52% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.22 | +0.41% | 1.08 | 2.01% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +1.41% | 1.06 | 1.96% |
| 2026-03-09 | 1.20 | 1.21 | 1.18 | 1.20 | -0.99% | 1.29 | 2.45% |
| 2026-03-06 | 1.21 | 1.22 | 1.20 | 1.21 | +0.25% | 1.83 | 3.36% |
| 2026-03-05 | 1.21 | 1.22 | 1.20 | 1.21 | +1.00% | 0.71 | 1.30% |
| 2026-03-04 | 1.20 | 1.21 | 1.19 | 1.20 | -1.32% | 0.91 | 1.69% |
| 2026-03-03 | 1.24 | 1.24 | 1.21 | 1.22 | -1.94% | 1.14 | 2.07% |
| 2026-03-02 | 1.23 | 1.24 | 1.22 | 1.24 | +0.32% | 1.33 | 2.38% |
| 2026-02-27 | 1.23 | 1.24 | 1.23 | 1.24 | 0.00% | 1.21 | 2.17% |
| 2026-02-26 | 1.24 | 1.24 | 1.23 | 1.24 | 0.00% | 1.58 | 2.78% |
| 2026-02-25 | 1.22 | 1.24 | 1.22 | 1.24 | +0.98% | 1.71 | 3.00% |
| 2026-02-24 | 1.22 | 1.23 | 1.22 | 1.22 | +1.07% | 1.38 | 2.45% |