银河中证A500ETF sh.563660
1.34
+1.59%
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 | 1.33 | 1.34 | 1.32 | 1.34 | +1.59% | 0.10 | 11.06% |
| 2026-05-21 | 1.35 | 1.37 | 1.32 | 1.32 | -1.79% | 0.17 | 18.57% |
| 2026-05-20 | 1.34 | 1.35 | 1.33 | 1.34 | +0.22% | 0.13 | 14.43% |
| 2026-05-19 | 1.33 | 1.34 | 1.31 | 1.34 | +0.60% | 0.13 | 14.00% |
| 2026-05-18 | 1.33 | 1.34 | 1.32 | 1.33 | -0.15% | 0.14 | 14.92% |
| 2026-05-15 | 1.34 | 1.36 | 1.33 | 1.33 | -1.62% | 0.13 | 13.75% |
| 2026-05-14 | 1.39 | 1.39 | 1.35 | 1.36 | -1.81% | 0.02 | 2.51% |
| 2026-05-13 | 1.36 | 1.38 | 1.36 | 1.38 | +1.17% | 0.11 | 11.08% |
| 2026-05-12 | 1.37 | 1.37 | 1.36 | 1.36 | -0.29% | 0.10 | 10.22% |
| 2026-05-11 | 1.36 | 1.37 | 1.35 | 1.37 | +1.71% | 0.08 | 7.72% |
| 2026-05-08 | 1.35 | 1.35 | 1.34 | 1.35 | -0.59% | 0.07 | 6.86% |
| 2026-05-07 | 1.34 | 1.35 | 1.34 | 1.35 | +0.89% | 0.08 | 8.27% |
| 2026-05-06 | 1.33 | 1.35 | 1.33 | 1.34 | +2.05% | 0.14 | 14.75% |
| 2026-04-30 | 1.32 | 1.32 | 1.31 | 1.31 | 0.00% | 0.09 | 9.40% |
| 2026-04-29 | 1.30 | 1.32 | 1.30 | 1.31 | +1.39% | 0.16 | 15.84% |
| 2026-04-28 | 1.30 | 1.30 | 1.29 | 1.30 | -0.61% | 0.09 | 9.42% |
| 2026-04-27 | 1.30 | 1.31 | 1.30 | 1.30 | +0.15% | 0.09 | 9.54% |
| 2026-04-24 | 1.30 | 1.31 | 1.29 | 1.30 | -0.31% | 0.10 | 10.24% |
| 2026-04-23 | 1.32 | 1.32 | 1.30 | 1.31 | -0.46% | 0.13 | 12.84% |
| 2026-04-22 | 1.30 | 1.31 | 1.30 | 1.31 | +0.84% | 0.08 | 8.14% |