摩根中证A500ETF sh.560530
1.30
+1.16%
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 | 1.30 | 1.31 | 1.29 | 1.30 | +1.16% | 0.75 | 2.55% |
| 2026-05-21 | 1.31 | 1.33 | 1.28 | 1.29 | -1.53% | 0.61 | 2.02% |
| 2026-05-20 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 0.48 | 1.59% |
| 2026-05-19 | 1.29 | 1.31 | 1.28 | 1.30 | +0.46% | 0.51 | 1.73% |
| 2026-05-18 | 1.29 | 1.31 | 1.29 | 1.30 | -0.38% | 0.58 | 1.94% |
| 2026-05-15 | 1.32 | 1.32 | 1.30 | 1.30 | -1.44% | 0.83 | 2.78% |
| 2026-05-14 | 1.35 | 1.35 | 1.32 | 1.32 | -1.78% | 0.68 | 2.24% |
| 2026-05-13 | 1.33 | 1.35 | 1.32 | 1.35 | +1.05% | 1.13 | 3.64% |
| 2026-05-12 | 1.34 | 1.34 | 1.33 | 1.33 | -0.22% | 0.48 | 1.56% |
| 2026-05-11 | 1.32 | 1.34 | 1.32 | 1.33 | +1.60% | 0.58 | 1.89% |
| 2026-05-08 | 1.31 | 1.32 | 1.30 | 1.31 | -0.30% | 1.99 | 6.25% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.32 | +0.76% | 2.03 | 6.09% |
| 2026-05-06 | 1.29 | 1.31 | 1.29 | 1.31 | +1.87% | 0.67 | 2.02% |
| 2026-04-30 | 1.28 | 1.29 | 1.28 | 1.28 | +0.16% | 1.87 | 5.59% |
| 2026-04-29 | 1.26 | 1.28 | 1.26 | 1.28 | +1.50% | 1.61 | 4.71% |
| 2026-04-28 | 1.27 | 1.27 | 1.26 | 1.26 | -0.63% | 0.55 | 1.61% |
| 2026-04-27 | 1.27 | 1.28 | 1.26 | 1.27 | +0.16% | 0.54 | 1.59% |
| 2026-04-24 | 1.27 | 1.27 | 1.26 | 1.27 | -0.31% | 0.69 | 2.04% |
| 2026-04-23 | 1.28 | 1.28 | 1.26 | 1.27 | -0.55% | 0.90 | 2.63% |
| 2026-04-22 | 1.26 | 1.28 | 1.26 | 1.28 | +0.87% | 0.85 | 2.48% |