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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.27 | 1.27 | -1.09% | 0.47 | 2.39% |
| 2026-02-12 | 1.29 | 1.29 | 1.28 | 1.28 | -0.16% | 0.32 | 1.59% |
| 2026-02-11 | 1.28 | 1.29 | 1.28 | 1.28 | -0.16% | 0.34 | 1.72% |
| 2026-02-10 | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.31 | 1.57% |
| 2026-02-09 | 1.28 | 1.29 | 1.28 | 1.29 | +1.34% | 0.32 | 1.62% |
| 2026-02-06 | 1.27 | 1.28 | 1.26 | 1.27 | -0.39% | 0.49 | 2.46% |
| 2026-02-05 | 1.28 | 1.28 | 1.27 | 1.28 | -0.39% | 0.43 | 2.15% |
| 2026-02-04 | 1.26 | 1.28 | 1.26 | 1.28 | +1.34% | 0.30 | 1.53% |
| 2026-02-03 | 1.25 | 1.27 | 1.25 | 1.27 | +1.28% | 0.31 | 1.56% |
| 2026-02-02 | 1.28 | 1.28 | 1.25 | 1.25 | -2.50% | 0.52 | 2.63% |
| 2026-01-30 | 1.29 | 1.30 | 1.26 | 1.28 | -1.00% | 0.62 | 3.11% |
| 2026-01-29 | 1.27 | 1.30 | 1.27 | 1.29 | +1.97% | 0.38 | 1.89% |
| 2026-01-28 | 1.27 | 1.28 | 1.27 | 1.27 | 0.00% | 0.50 | 2.51% |
| 2026-01-27 | 1.27 | 1.28 | 1.26 | 1.27 | -0.16% | 0.34 | 1.72% |
| 2026-01-26 | 1.26 | 1.28 | 1.26 | 1.27 | +0.71% | 0.39 | 1.99% |
| 2026-01-23 | 1.27 | 1.28 | 1.26 | 1.26 | -0.71% | 0.77 | 3.92% |
| 2026-01-22 | 1.28 | 1.28 | 1.26 | 1.27 | -0.08% | 0.56 | 2.84% |
| 2026-01-21 | 1.27 | 1.28 | 1.27 | 1.27 | -0.24% | 0.50 | 2.50% |
| 2026-01-20 | 1.29 | 1.29 | 1.27 | 1.28 | -0.47% | 0.68 | 3.41% |
| 2026-01-19 | 1.29 | 1.29 | 1.28 | 1.28 | -0.93% | 0.75 | 3.74% |