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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.30 | 1.25 | 1.25 | -3.32% | 0.29 | 14.81% |
| 2026-03-20 | 1.31 | 1.31 | 1.30 | 1.30 | -0.46% | 0.19 | 9.41% |
| 2026-03-19 | 1.31 | 1.31 | 1.30 | 1.30 | -1.88% | 0.09 | 4.68% |
| 2026-03-18 | 1.32 | 1.33 | 1.31 | 1.33 | +0.53% | 0.14 | 7.06% |
| 2026-03-17 | 1.33 | 1.35 | 1.32 | 1.32 | -1.05% | 0.10 | 4.78% |
| 2026-03-16 | 1.33 | 1.33 | 1.32 | 1.33 | -0.22% | 0.12 | 6.02% |
| 2026-03-13 | 1.36 | 1.36 | 1.33 | 1.34 | -0.67% | 0.11 | 5.30% |
| 2026-03-12 | 1.35 | 1.35 | 1.34 | 1.35 | -0.52% | 0.05 | 2.46% |
| 2026-03-11 | 1.35 | 1.35 | 1.35 | 1.35 | +0.45% | 0.05 | 2.49% |
| 2026-03-10 | 1.34 | 1.35 | 1.34 | 1.35 | +1.51% | 0.06 | 2.91% |
| 2026-03-09 | 1.34 | 1.34 | 1.30 | 1.33 | -0.97% | 0.08 | 3.87% |
| 2026-03-06 | 1.34 | 1.34 | 1.33 | 1.34 | +0.45% | 0.03 | 1.54% |
| 2026-03-05 | 1.33 | 1.34 | 1.33 | 1.33 | +0.76% | 0.07 | 3.49% |
| 2026-03-04 | 1.34 | 1.35 | 1.32 | 1.32 | -0.90% | 0.05 | 2.32% |
| 2026-03-03 | 1.36 | 1.37 | 1.34 | 1.34 | -2.34% | 0.13 | 6.16% |
| 2026-03-02 | 1.35 | 1.37 | 1.35 | 1.37 | +0.44% | 0.04 | 1.78% |
| 2026-02-27 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.05 | 2.27% |
| 2026-02-26 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07% | 0.09 | 3.95% |
| 2026-02-25 | 1.36 | 1.37 | 1.36 | 1.36 | +0.74% | 0.11 | 5.01% |
| 2026-02-24 | 1.34 | 1.36 | 1.34 | 1.35 | +1.20% | 0.02 | 0.90% |