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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.37 | 1.36 | 1.37 | +0.29% | 0.08 | 4.94% |
| 2026-04-20 | 1.36 | 1.37 | 1.36 | 1.36 | +0.44% | 0.10 | 5.72% |
| 2026-04-17 | 1.35 | 1.36 | 1.35 | 1.36 | +0.22% | 0.09 | 5.26% |
| 2026-04-16 | 1.34 | 1.35 | 1.34 | 1.35 | +1.35% | 0.08 | 4.96% |
| 2026-04-15 | 1.35 | 1.35 | 1.34 | 1.34 | -0.45% | 0.08 | 4.90% |
| 2026-04-14 | 1.33 | 1.34 | 1.33 | 1.34 | +1.21% | 0.03 | 2.06% |
| 2026-04-13 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 0.05 | 3.05% |
| 2026-04-10 | 1.32 | 1.33 | 1.32 | 1.33 | +1.76% | 0.07 | 4.25% |
| 2026-04-09 | 1.31 | 1.31 | 1.30 | 1.30 | -0.46% | 0.02 | 1.37% |
| 2026-04-08 | 1.27 | 1.31 | 1.27 | 1.31 | +3.72% | 0.25 | 13.99% |
| 2026-04-07 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | 0.01 | 0.81% |
| 2026-04-03 | 1.26 | 1.27 | 1.26 | 1.27 | -0.16% | 0.08 | 4.46% |
| 2026-04-02 | 1.28 | 1.28 | 1.26 | 1.27 | -1.25% | 0.07 | 4.02% |
| 2026-04-01 | 1.28 | 1.29 | 1.28 | 1.28 | +1.50% | 0.11 | 5.95% |
| 2026-03-31 | 1.28 | 1.29 | 1.27 | 1.27 | -1.02% | 0.08 | 4.26% |
| 2026-03-30 | 1.27 | 1.28 | 1.26 | 1.28 | -0.08% | 0.09 | 4.68% |
| 2026-03-27 | 1.26 | 1.29 | 1.26 | 1.28 | +0.79% | 0.08 | 4.13% |
| 2026-03-26 | 1.28 | 1.29 | 1.27 | 1.27 | -1.47% | 0.06 | 2.92% |
| 2026-03-25 | 1.27 | 1.29 | 1.27 | 1.29 | +1.74% | 0.08 | 4.32% |
| 2026-03-24 | 1.25 | 1.27 | 1.24 | 1.27 | +1.12% | 0.12 | 6.16% |