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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.30 | 1.31 | +0.46% | 0.59 | 3.89% |
| 2026-04-20 | 1.31 | 1.31 | 1.29 | 1.31 | +0.38% | 0.75 | 4.83% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.30 | -0.61% | 0.25 | 1.63% |
| 2026-04-16 | 1.30 | 1.31 | 1.30 | 1.31 | +1.00% | 0.35 | 2.26% |
| 2026-04-15 | 1.30 | 1.31 | 1.29 | 1.30 | +0.23% | 0.36 | 2.29% |
| 2026-04-14 | 1.28 | 1.30 | 1.28 | 1.30 | +1.33% | 0.29 | 1.88% |
| 2026-04-13 | 1.28 | 1.29 | 1.28 | 1.28 | +0.23% | 0.42 | 2.69% |
| 2026-04-10 | 1.26 | 1.29 | 1.26 | 1.28 | +1.59% | 0.32 | 2.09% |
| 2026-04-09 | 1.25 | 1.26 | 1.25 | 1.26 | -0.47% | 0.39 | 2.52% |
| 2026-04-08 | 1.24 | 1.27 | 1.24 | 1.26 | +3.52% | 0.34 | 2.22% |
| 2026-04-07 | 1.23 | 1.23 | 1.22 | 1.22 | -0.33% | 0.15 | 0.99% |
| 2026-04-03 | 1.24 | 1.24 | 1.22 | 1.23 | -0.73% | 0.21 | 1.42% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.24 | -0.88% | 0.22 | 1.45% |
| 2026-04-01 | 1.24 | 1.25 | 1.24 | 1.25 | +1.47% | 0.28 | 1.83% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.23 | -0.57% | 0.36 | 2.36% |
| 2026-03-30 | 1.24 | 1.24 | 1.22 | 1.24 | -0.48% | 0.35 | 2.32% |
| 2026-03-27 | 1.22 | 1.25 | 1.22 | 1.24 | +1.06% | 0.29 | 1.87% |
| 2026-03-26 | 1.25 | 1.25 | 1.22 | 1.23 | -1.21% | 0.45 | 2.91% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.24 | +1.47% | 0.94 | 5.91% |
| 2026-03-24 | 1.22 | 1.23 | 1.21 | 1.23 | +0.74% | 0.37 | 2.39% |