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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.21 | 1.21 | -1.39% | 2.05 | 3.64% |
| 2026-02-12 | 1.22 | 1.23 | 1.22 | 1.23 | +0.49% | 1.78 | 3.14% |
| 2026-02-11 | 1.22 | 1.22 | 1.22 | 1.22 | -0.08% | 1.79 | 3.16% |
| 2026-02-10 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 2.26 | 3.96% |
| 2026-02-09 | 1.21 | 1.22 | 1.21 | 1.22 | +1.75% | 1.24 | 2.17% |
| 2026-02-06 | 1.19 | 1.21 | 1.19 | 1.20 | -0.33% | 2.36 | 4.24% |
| 2026-02-05 | 1.21 | 1.21 | 1.20 | 1.21 | -1.07% | 2.21 | 3.97% |
| 2026-02-04 | 1.21 | 1.22 | 1.20 | 1.22 | +0.66% | 1.74 | 3.11% |
| 2026-02-03 | 1.20 | 1.21 | 1.19 | 1.21 | +1.34% | 2.30 | 4.18% |
| 2026-02-02 | 1.20 | 1.22 | 1.19 | 1.19 | -2.45% | 2.09 | 3.78% |
| 2026-01-30 | 1.23 | 1.23 | 1.20 | 1.22 | -0.81% | 1.75 | 3.15% |
| 2026-01-29 | 1.23 | 1.24 | 1.23 | 1.23 | +0.16% | 0.82 | 1.46% |
| 2026-01-28 | 1.23 | 1.24 | 1.23 | 1.23 | +0.16% | 1.71 | 3.04% |
| 2026-01-27 | 1.23 | 1.23 | 1.21 | 1.23 | +0.08% | 1.37 | 2.45% |
| 2026-01-26 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00% | 0.42 | 0.74% |
| 2026-01-23 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 1.47 | 2.63% |
| 2026-01-22 | 1.22 | 1.25 | 1.22 | 1.23 | +0.33% | 1.48 | 2.66% |
| 2026-01-21 | 1.21 | 1.23 | 1.21 | 1.22 | +0.41% | 1.32 | 2.36% |
| 2026-01-20 | 1.22 | 1.23 | 1.21 | 1.22 | -0.49% | 2.25 | 4.02% |
| 2026-01-19 | 1.22 | 1.23 | 1.22 | 1.22 | +0.25% | 1.38 | 2.45% |