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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.27 | 1.26 | 1.27 | +0.08% | 0.70 | 2.04% |
| 2026-04-20 | 1.26 | 1.27 | 1.26 | 1.27 | +0.63% | 0.67 | 1.96% |
| 2026-04-17 | 1.26 | 1.26 | 1.25 | 1.26 | +0.08% | 0.69 | 2.01% |
| 2026-04-16 | 1.24 | 1.26 | 1.24 | 1.26 | +1.21% | 1.03 | 2.99% |
| 2026-04-15 | 1.25 | 1.26 | 1.24 | 1.24 | -0.40% | 0.71 | 2.07% |
| 2026-04-14 | 1.24 | 1.25 | 1.24 | 1.25 | +1.30% | 0.64 | 1.86% |
| 2026-04-13 | 1.23 | 1.24 | 1.23 | 1.24 | +0.16% | 0.78 | 2.26% |
| 2026-04-10 | 1.22 | 1.24 | 1.22 | 1.23 | +1.31% | 0.46 | 1.35% |
| 2026-04-09 | 1.22 | 1.22 | 1.21 | 1.22 | -0.33% | 0.73 | 2.17% |
| 2026-04-08 | 1.19 | 1.22 | 1.19 | 1.22 | +3.74% | 0.64 | 1.88% |
| 2026-04-07 | 1.18 | 1.18 | 1.17 | 1.18 | +0.17% | 0.55 | 1.66% |
| 2026-04-03 | 1.19 | 1.19 | 1.17 | 1.18 | -0.93% | 0.55 | 1.66% |
| 2026-04-02 | 1.20 | 1.20 | 1.18 | 1.19 | -1.17% | 0.58 | 1.73% |
| 2026-04-01 | 1.20 | 1.20 | 1.19 | 1.20 | +1.44% | 0.66 | 1.98% |
| 2026-03-31 | 1.20 | 1.20 | 1.18 | 1.18 | -1.00% | 0.70 | 2.08% |
| 2026-03-30 | 1.19 | 1.20 | 1.18 | 1.20 | 0.00% | 0.54 | 1.61% |
| 2026-03-27 | 1.18 | 1.20 | 1.18 | 1.20 | +0.59% | 1.01 | 2.99% |
| 2026-03-26 | 1.20 | 1.20 | 1.18 | 1.19 | -1.16% | 0.58 | 1.72% |
| 2026-03-25 | 1.19 | 1.21 | 1.19 | 1.20 | +1.69% | 0.71 | 2.10% |
| 2026-03-24 | 1.18 | 1.18 | 1.16 | 1.18 | +1.37% | 0.69 | 2.08% |