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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.16 | 1.17 | -3.72% | 0.85 | 2.54% |
| 2026-03-20 | 1.22 | 1.23 | 1.21 | 1.21 | -0.49% | 1.02 | 2.93% |
| 2026-03-19 | 1.23 | 1.23 | 1.21 | 1.22 | -1.62% | 1.04 | 2.97% |
| 2026-03-18 | 1.24 | 1.24 | 1.22 | 1.24 | +0.32% | 0.98 | 2.76% |
| 2026-03-17 | 1.25 | 1.26 | 1.23 | 1.23 | -1.04% | 1.09 | 3.05% |
| 2026-03-16 | 1.25 | 1.25 | 1.23 | 1.25 | -0.24% | 0.94 | 2.64% |
| 2026-03-13 | 1.25 | 1.26 | 1.25 | 1.25 | -0.64% | 0.92 | 2.55% |
| 2026-03-12 | 1.26 | 1.26 | 1.25 | 1.26 | -0.48% | 0.90 | 2.50% |
| 2026-03-11 | 1.26 | 1.27 | 1.26 | 1.26 | +0.48% | 1.14 | 3.14% |
| 2026-03-10 | 1.24 | 1.26 | 1.24 | 1.26 | +1.37% | 1.09 | 3.01% |
| 2026-03-09 | 1.24 | 1.24 | 1.22 | 1.24 | -0.80% | 1.51 | 4.19% |
| 2026-03-06 | 1.25 | 1.25 | 1.24 | 1.25 | +0.24% | 0.85 | 2.34% |
| 2026-03-05 | 1.25 | 1.25 | 1.24 | 1.25 | +0.81% | 0.82 | 2.24% |
| 2026-03-04 | 1.25 | 1.25 | 1.23 | 1.24 | -1.28% | 1.23 | 3.35% |
| 2026-03-03 | 1.28 | 1.28 | 1.25 | 1.25 | -2.03% | 1.26 | 3.35% |
| 2026-03-02 | 1.27 | 1.28 | 1.26 | 1.28 | +0.55% | 0.85 | 2.22% |
| 2026-02-27 | 1.27 | 1.27 | 1.26 | 1.27 | -0.16% | 1.07 | 2.77% |
| 2026-02-26 | 1.27 | 1.28 | 1.27 | 1.27 | +0.16% | 1.51 | 3.86% |
| 2026-02-25 | 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | 1.23 | 3.13% |
| 2026-02-24 | 1.26 | 1.27 | 1.25 | 1.26 | +0.88% | 0.60 | 1.55% |