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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.04 | 1.07 | -1.20% | 0.00 | 0.81% |
| 2026-03-20 | 1.08 | 1.09 | 1.08 | 1.08 | +0.37% | 0.01 | 1.28% |
| 2026-03-19 | 1.09 | 1.10 | 1.08 | 1.08 | -1.37% | 0.01 | 2.08% |
| 2026-03-18 | 1.09 | 1.10 | 1.09 | 1.09 | -0.36% | 0.01 | 2.46% |
| 2026-03-17 | 1.10 | 1.12 | 1.10 | 1.10 | +0.09% | 0.01 | 1.79% |
| 2026-03-16 | 1.10 | 1.10 | 1.09 | 1.10 | -0.72% | 0.01 | 1.52% |
| 2026-03-13 | 1.11 | 1.11 | 1.10 | 1.10 | -0.18% | 0.01 | 1.45% |
| 2026-03-12 | 1.12 | 1.12 | 1.10 | 1.11 | -0.54% | 0.01 | 3.27% |
| 2026-03-11 | 1.10 | 1.12 | 1.10 | 1.11 | +1.37% | 0.02 | 5.13% |
| 2026-03-10 | 1.03 | 1.11 | 1.00 | 1.10 | +1.01% | 0.00 | 0.40% |
| 2026-03-09 | 1.09 | 1.09 | 1.07 | 1.09 | -1.18% | 0.01 | 3.01% |
| 2026-03-06 | 1.08 | 1.10 | 1.08 | 1.10 | +1.10% | 0.01 | 1.69% |
| 2026-03-05 | 1.09 | 1.10 | 1.08 | 1.09 | +0.74% | 0.02 | 5.50% |
| 2026-03-04 | 1.09 | 1.10 | 1.08 | 1.08 | -1.82% | 0.00 | 0.78% |
| 2026-03-03 | 1.12 | 1.12 | 1.10 | 1.10 | -1.26% | 0.03 | 5.52% |
| 2026-03-02 | 1.11 | 1.11 | 1.10 | 1.11 | +0.45% | 0.01 | 2.59% |
| 2026-02-27 | 1.12 | 1.13 | 1.10 | 1.11 | -0.72% | 0.02 | 4.09% |
| 2026-02-26 | 1.12 | 1.13 | 1.11 | 1.12 | -1.24% | 0.01 | 1.31% |
| 2026-02-25 | 1.12 | 1.14 | 1.12 | 1.13 | +0.62% | 0.02 | 3.52% |
| 2026-02-24 | 1.12 | 1.16 | 1.11 | 1.12 | +1.17% | 0.01 | 1.75% |