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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.35 | 1.33 | 1.34 | -1.26% | 0.03 | 1.47% |
| 2026-02-12 | 1.35 | 1.35 | 1.35 | 1.35 | +0.37% | 0.04 | 2.07% |
| 2026-02-11 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07% | 0.03 | 1.32% |
| 2026-02-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.30% | 0.01 | 0.64% |
| 2026-02-09 | 1.34 | 1.35 | 1.34 | 1.35 | +1.51% | 0.05 | 2.33% |
| 2026-02-06 | 1.32 | 1.33 | 1.31 | 1.33 | -0.53% | 0.05 | 2.18% |
| 2026-02-05 | 1.33 | 1.33 | 1.32 | 1.33 | -0.74% | 0.04 | 1.67% |
| 2026-02-04 | 1.33 | 1.34 | 1.33 | 1.34 | +0.52% | 0.03 | 1.29% |
| 2026-02-03 | 1.33 | 1.34 | 1.31 | 1.34 | +1.67% | 0.05 | 2.56% |
| 2026-02-02 | 1.33 | 1.34 | 1.31 | 1.31 | -2.38% | 0.07 | 3.21% |
| 2026-01-30 | 1.35 | 1.35 | 1.32 | 1.35 | -1.32% | 0.05 | 2.36% |
| 2026-01-29 | 1.36 | 1.37 | 1.36 | 1.36 | +0.44% | 0.03 | 1.42% |
| 2026-01-28 | 1.36 | 1.36 | 1.35 | 1.36 | +0.37% | 0.08 | 3.55% |
| 2026-01-27 | 1.35 | 1.36 | 1.34 | 1.35 | -0.07% | 0.11 | 4.92% |
| 2026-01-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.15% | 0.03 | 1.22% |
| 2026-01-23 | 1.35 | 1.36 | 1.35 | 1.36 | +0.67% | 0.08 | 3.59% |
| 2026-01-22 | 1.36 | 1.36 | 1.34 | 1.35 | +0.07% | 0.11 | 4.78% |
| 2026-01-21 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.09 | 4.05% |
| 2026-01-20 | 1.35 | 1.35 | 1.33 | 1.34 | -0.82% | 0.10 | 4.56% |
| 2026-01-19 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.10 | 4.23% |