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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.13 | 1.11 | 1.11 | -1.86% | 0.01 | 1.09% |
| 2026-02-12 | 1.13 | 1.13 | 1.12 | 1.13 | 0.00% | 0.00 | 0.54% |
| 2026-02-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.44% | 0.02 | 4.86% |
| 2026-02-10 | 1.12 | 1.13 | 1.12 | 1.13 | 0.00% | 0.01 | 2.91% |
| 2026-02-09 | 1.13 | 1.13 | 1.12 | 1.13 | +0.62% | 0.01 | 2.81% |
| 2026-02-06 | 1.13 | 1.13 | 1.11 | 1.12 | -0.27% | 0.01 | 2.94% |
| 2026-02-05 | 1.12 | 1.13 | 1.12 | 1.12 | -0.27% | 0.00 | 0.56% |
| 2026-02-04 | 1.12 | 1.13 | 1.11 | 1.13 | +0.90% | 0.03 | 5.15% |
| 2026-02-03 | 1.12 | 1.12 | 1.09 | 1.12 | +2.10% | 0.01 | 2.28% |
| 2026-02-02 | 1.12 | 1.13 | 1.09 | 1.09 | -2.58% | 0.02 | 4.66% |
| 2026-01-30 | 1.14 | 1.14 | 1.11 | 1.12 | -1.49% | 0.04 | 7.77% |
| 2026-01-29 | 1.12 | 1.14 | 1.11 | 1.14 | +2.24% | 0.02 | 3.09% |
| 2026-01-28 | 1.11 | 1.12 | 1.10 | 1.11 | +0.54% | 0.02 | 2.98% |
| 2026-01-27 | 1.11 | 1.12 | 1.10 | 1.11 | -0.27% | 0.02 | 4.09% |
| 2026-01-26 | 1.11 | 1.13 | 1.10 | 1.11 | +0.82% | 0.02 | 4.08% |
| 2026-01-23 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.02 | 3.34% |
| 2026-01-22 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.02 | 2.97% |
| 2026-01-21 | 1.12 | 1.12 | 1.11 | 1.11 | -1.16% | 0.02 | 3.57% |
| 2026-01-20 | 1.13 | 1.14 | 1.11 | 1.12 | -0.44% | 0.02 | 3.62% |
| 2026-01-19 | 1.13 | 1.13 | 1.12 | 1.13 | -0.27% | 0.01 | 2.41% |