摩根中证A50ETF sh.560350
1.31
+0.92%
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 | 1.31 | 1.32 | 1.30 | 1.31 | +0.92% | 0.25 | 1.94% |
| 2026-05-21 | 1.33 | 1.34 | 1.30 | 1.30 | -1.14% | 0.19 | 1.45% |
| 2026-05-20 | 1.31 | 1.32 | 1.31 | 1.32 | -0.08% | 0.21 | 1.61% |
| 2026-05-19 | 1.31 | 1.32 | 1.30 | 1.32 | 0.00% | 0.36 | 2.68% |
| 2026-05-18 | 1.33 | 1.33 | 1.31 | 1.32 | -0.98% | 0.26 | 1.95% |
| 2026-05-15 | 1.34 | 1.35 | 1.32 | 1.33 | -1.34% | 0.40 | 2.92% |
| 2026-05-14 | 1.37 | 1.37 | 1.34 | 1.35 | -1.17% | 0.33 | 2.40% |
| 2026-05-13 | 1.36 | 1.37 | 1.35 | 1.36 | +0.37% | 0.26 | 1.84% |
| 2026-05-12 | 1.36 | 1.37 | 1.35 | 1.36 | +0.30% | 0.77 | 5.43% |
| 2026-05-11 | 1.33 | 1.36 | 1.33 | 1.35 | +1.57% | 0.44 | 3.13% |
| 2026-05-08 | 1.33 | 1.34 | 1.32 | 1.33 | -0.37% | 0.25 | 1.78% |
| 2026-05-07 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.38 | 2.70% |
| 2026-05-06 | 1.33 | 1.34 | 1.33 | 1.34 | +0.98% | 0.40 | 2.86% |
| 2026-04-30 | 1.32 | 1.33 | 1.32 | 1.32 | -0.15% | 0.32 | 2.26% |
| 2026-04-29 | 1.30 | 1.33 | 1.30 | 1.33 | +1.61% | 0.23 | 1.64% |
| 2026-04-28 | 1.31 | 1.31 | 1.30 | 1.30 | -0.53% | 0.43 | 3.02% |
| 2026-04-27 | 1.32 | 1.32 | 1.31 | 1.31 | -0.38% | 0.75 | 5.17% |
| 2026-04-24 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.24 | 1.66% |
| 2026-04-23 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.65 | 4.31% |
| 2026-04-22 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.53 | 3.51% |