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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.25 | 1.25 | -1.03% | 1.05 | 2.70% |
| 2026-02-12 | 1.26 | 1.26 | 1.26 | 1.26 | +0.40% | 5.41 | 12.47% |
| 2026-02-11 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.98 | 2.24% |
| 2026-02-10 | 1.26 | 1.26 | 1.26 | 1.26 | +0.08% | 1.62 | 3.71% |
| 2026-02-09 | 1.25 | 1.26 | 1.25 | 1.26 | +1.53% | 1.54 | 3.54% |
| 2026-02-06 | 1.24 | 1.25 | 1.22 | 1.24 | -0.32% | 1.64 | 3.83% |
| 2026-02-05 | 1.25 | 1.25 | 1.23 | 1.24 | -0.96% | 1.13 | 2.62% |
| 2026-02-04 | 1.25 | 1.26 | 1.24 | 1.25 | +0.56% | 1.17 | 2.70% |
| 2026-02-03 | 1.23 | 1.25 | 1.22 | 1.25 | +1.88% | 1.67 | 3.90% |
| 2026-02-02 | 1.25 | 1.26 | 1.22 | 1.23 | -2.70% | 2.20 | 5.06% |
| 2026-01-30 | 1.27 | 1.27 | 1.24 | 1.26 | -1.18% | 1.90 | 4.30% |
| 2026-01-29 | 1.27 | 1.28 | 1.26 | 1.27 | +0.32% | 0.38 | 0.85% |
| 2026-01-28 | 1.26 | 1.27 | 1.26 | 1.27 | +0.47% | 0.86 | 1.93% |
| 2026-01-27 | 1.26 | 1.27 | 1.25 | 1.26 | -0.16% | 1.41 | 3.15% |
| 2026-01-26 | 1.27 | 1.28 | 1.26 | 1.27 | +0.24% | 0.36 | 0.79% |
| 2026-01-23 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 2.61 | 5.66% |
| 2026-01-22 | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 1.68 | 3.65% |
| 2026-01-21 | 1.25 | 1.27 | 1.25 | 1.26 | +0.16% | 0.97 | 2.09% |
| 2026-01-20 | 1.26 | 1.26 | 1.24 | 1.26 | -0.16% | 1.04 | 2.25% |
| 2026-01-19 | 1.26 | 1.27 | 1.25 | 1.26 | +0.16% | 1.02 | 2.18% |