易方达中证A50增强策略ETF sh.512030
1.12
+0.99%
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 | 1.11 | 1.12 | 1.11 | 1.12 | +0.99% | 0.04 | 8.45% |
| 2026-05-21 | 1.12 | 1.15 | 1.11 | 1.11 | -1.51% | 0.05 | 9.73% |
| 2026-05-20 | 1.12 | 1.13 | 1.12 | 1.13 | -0.27% | 0.05 | 10.14% |
| 2026-05-19 | 1.12 | 1.13 | 1.12 | 1.13 | -0.26% | 0.06 | 11.56% |
| 2026-05-18 | 1.14 | 1.14 | 1.13 | 1.14 | -1.22% | 0.06 | 11.77% |
| 2026-05-15 | 1.16 | 1.16 | 1.14 | 1.15 | -0.69% | 0.06 | 12.09% |
| 2026-05-14 | 1.17 | 1.18 | 1.16 | 1.16 | -1.62% | 0.01 | 1.59% |
| 2026-05-13 | 1.17 | 1.18 | 1.16 | 1.18 | +0.86% | 0.03 | 6.93% |
| 2026-05-12 | 1.16 | 1.17 | 1.16 | 1.17 | +0.17% | 0.06 | 13.22% |
| 2026-05-11 | 1.14 | 1.17 | 1.14 | 1.16 | +1.75% | 0.01 | 1.60% |
| 2026-05-08 | 1.15 | 1.15 | 1.14 | 1.14 | -0.95% | 0.00 | 0.75% |
| 2026-05-07 | 1.16 | 1.16 | 1.15 | 1.16 | -0.09% | 0.00 | 0.24% |
| 2026-05-06 | 1.16 | 1.16 | 1.15 | 1.16 | +0.87% | 0.00 | 0.31% |
| 2026-04-30 | 1.16 | 1.16 | 1.15 | 1.15 | -1.04% | 0.00 | 0.62% |
| 2026-04-29 | 1.15 | 1.16 | 1.15 | 1.16 | +1.14% | 0.01 | 1.23% |
| 2026-04-28 | 1.15 | 1.15 | 1.14 | 1.15 | +0.62% | 0.00 | 0.68% |
| 2026-04-27 | 1.14 | 1.14 | 1.14 | 1.14 | -0.78% | 0.00 | 0.19% |
| 2026-04-24 | 1.15 | 1.15 | 1.14 | 1.15 | +0.17% | 0.00 | 0.55% |
| 2026-04-23 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.01 | 1.39% |
| 2026-04-22 | 1.14 | 1.14 | 1.13 | 1.14 | -0.44% | 0.01 | 1.19% |