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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.12 | 1.14 | 1.12 | 1.14 | +0.62% | 0.01 | 1.38% |
| 2026-04-20 | 1.12 | 1.13 | 1.12 | 1.13 | +0.53% | 0.01 | 1.15% |
| 2026-04-17 | 1.13 | 1.13 | 1.12 | 1.13 | -1.40% | 0.01 | 2.17% |
| 2026-04-16 | 1.14 | 1.14 | 1.14 | 1.14 | +1.06% | 0.01 | 1.71% |
| 2026-04-15 | 1.14 | 1.14 | 1.13 | 1.13 | -0.09% | 0.00 | 0.77% |
| 2026-04-14 | 1.12 | 1.13 | 1.12 | 1.13 | +0.71% | 0.01 | 1.26% |
| 2026-04-13 | 1.12 | 1.12 | 1.12 | 1.12 | +0.09% | 0.01 | 1.95% |
| 2026-04-10 | 1.11 | 1.13 | 1.11 | 1.12 | +1.72% | 0.01 | 1.92% |
| 2026-04-09 | 1.10 | 1.11 | 1.10 | 1.10 | 0.00% | 0.00 | 0.79% |
| 2026-04-08 | 1.09 | 1.10 | 1.09 | 1.10 | +2.70% | 0.00 | 0.94% |
| 2026-04-07 | 1.07 | 1.08 | 1.07 | 1.07 | +0.19% | 0.01 | 1.51% |
| 2026-04-03 | 1.08 | 1.08 | 1.07 | 1.07 | -0.56% | 0.01 | 2.59% |
| 2026-04-02 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.01 | 3.15% |
| 2026-04-01 | 1.07 | 1.09 | 1.07 | 1.09 | +1.69% | 0.01 | 2.30% |
| 2026-03-31 | 1.08 | 1.08 | 1.07 | 1.07 | -0.09% | 0.02 | 4.14% |
| 2026-03-30 | 1.07 | 1.07 | 1.06 | 1.07 | -0.56% | 0.00 | 0.94% |
| 2026-03-27 | 1.06 | 1.07 | 1.06 | 1.07 | +1.03% | 0.01 | 1.48% |
| 2026-03-26 | 1.08 | 1.08 | 1.06 | 1.06 | -0.65% | 0.01 | 1.68% |
| 2026-03-25 | 1.09 | 1.10 | 1.07 | 1.07 | +0.56% | 0.01 | 1.49% |
| 2026-03-24 | 1.06 | 1.06 | 1.05 | 1.06 | -0.47% | 0.02 | 4.42% |