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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.21 | 1.22 | -2.72% | 0.52 | 3.23% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.24% | 0.64 | 3.82% |
| 2026-03-19 | 1.27 | 1.27 | 1.25 | 1.25 | -1.34% | 0.83 | 4.89% |
| 2026-03-18 | 1.27 | 1.27 | 1.26 | 1.27 | +0.24% | 1.33 | 7.41% |
| 2026-03-17 | 1.27 | 1.29 | 1.27 | 1.27 | -0.24% | 0.61 | 3.33% |
| 2026-03-16 | 1.26 | 1.27 | 1.25 | 1.27 | +0.40% | 0.46 | 2.51% |
| 2026-03-13 | 1.26 | 1.28 | 1.26 | 1.26 | -0.24% | 0.31 | 1.67% |
| 2026-03-12 | 1.27 | 1.28 | 1.26 | 1.27 | -0.70% | 0.25 | 1.35% |
| 2026-03-11 | 1.27 | 1.28 | 1.26 | 1.28 | +0.95% | 0.27 | 1.46% |
| 2026-03-10 | 1.25 | 1.27 | 1.25 | 1.26 | +1.52% | 0.27 | 1.45% |
| 2026-03-09 | 1.25 | 1.25 | 1.23 | 1.25 | -0.72% | 0.47 | 2.61% |
| 2026-03-06 | 1.25 | 1.26 | 1.24 | 1.25 | +0.32% | 0.49 | 2.67% |
| 2026-03-05 | 1.24 | 1.26 | 1.24 | 1.25 | +0.89% | 0.29 | 1.57% |
| 2026-03-04 | 1.25 | 1.25 | 1.23 | 1.24 | -1.43% | 0.25 | 1.35% |
| 2026-03-03 | 1.27 | 1.28 | 1.25 | 1.26 | -1.18% | 0.38 | 2.01% |
| 2026-03-02 | 1.26 | 1.28 | 1.25 | 1.27 | +0.32% | 0.24 | 1.28% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | -0.55% | 0.39 | 2.07% |
| 2026-02-26 | 1.29 | 1.29 | 1.27 | 1.28 | -0.85% | 0.50 | 2.62% |
| 2026-02-25 | 1.28 | 1.30 | 1.28 | 1.29 | +0.86% | 0.40 | 2.10% |
| 2026-02-24 | 1.28 | 1.28 | 1.27 | 1.28 | +0.55% | 0.29 | 1.52% |