申万菱信中证A500ETF sh.560750
1.41
+1.51%
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 | 1.40 | 1.42 | 1.40 | 1.41 | +1.51% | 0.15 | 14.17% |
| 2026-05-21 | 1.43 | 1.44 | 1.39 | 1.39 | -1.83% | 0.14 | 12.94% |
| 2026-05-20 | 1.41 | 1.42 | 1.41 | 1.42 | +0.28% | 0.09 | 8.24% |
| 2026-05-19 | 1.40 | 1.42 | 1.39 | 1.42 | +0.86% | 0.09 | 8.67% |
| 2026-05-18 | 1.41 | 1.41 | 1.40 | 1.40 | -0.43% | 0.07 | 6.97% |
| 2026-05-15 | 1.43 | 1.43 | 1.40 | 1.41 | -1.54% | 0.13 | 11.77% |
| 2026-05-14 | 1.46 | 1.46 | 1.43 | 1.43 | -1.72% | 0.09 | 8.47% |
| 2026-05-13 | 1.44 | 1.46 | 1.44 | 1.46 | +1.04% | 0.13 | 11.23% |
| 2026-05-12 | 1.44 | 1.45 | 1.44 | 1.44 | -0.28% | 0.13 | 11.71% |
| 2026-05-11 | 1.42 | 1.45 | 1.42 | 1.45 | +2.05% | 0.16 | 13.60% |
| 2026-05-08 | 1.42 | 1.42 | 1.41 | 1.42 | -0.42% | 0.13 | 10.38% |
| 2026-05-07 | 1.42 | 1.42 | 1.41 | 1.42 | +0.64% | 0.14 | 11.18% |
| 2026-05-06 | 1.40 | 1.42 | 1.40 | 1.41 | +2.02% | 0.16 | 11.43% |
| 2026-04-30 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00% | 0.23 | 15.27% |
| 2026-04-29 | 1.36 | 1.39 | 1.36 | 1.39 | +1.47% | 0.65 | 38.94% |
| 2026-04-28 | 1.36 | 1.37 | 1.36 | 1.36 | -0.51% | 0.08 | 5.09% |
| 2026-04-27 | 1.37 | 1.38 | 1.37 | 1.37 | +0.22% | 0.08 | 4.83% |
| 2026-04-24 | 1.36 | 1.37 | 1.36 | 1.37 | -0.36% | 0.12 | 7.42% |
| 2026-04-23 | 1.38 | 1.38 | 1.36 | 1.37 | -0.29% | 0.08 | 5.04% |
| 2026-04-22 | 1.37 | 1.38 | 1.37 | 1.38 | +0.80% | 0.06 | 3.33% |