招商中证500增强策略ETF sh.561950
1.48
+2.07%
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 | 1.45 | 1.49 | 1.45 | 1.48 | +2.07% | 0.08 | 5.94% |
| 2026-05-21 | 1.47 | 1.50 | 1.44 | 1.45 | -1.83% | 0.16 | 11.63% |
| 2026-05-20 | 1.47 | 1.48 | 1.46 | 1.48 | -0.41% | 0.07 | 4.81% |
| 2026-05-19 | 1.47 | 1.48 | 1.45 | 1.48 | +0.54% | 0.11 | 7.23% |
| 2026-05-18 | 1.47 | 1.48 | 1.46 | 1.47 | 0.00% | 0.10 | 6.82% |
| 2026-05-15 | 1.50 | 1.51 | 1.46 | 1.47 | -1.60% | 0.09 | 6.15% |
| 2026-05-14 | 1.54 | 1.54 | 1.50 | 1.50 | -2.41% | 0.07 | 4.30% |
| 2026-05-13 | 1.50 | 1.54 | 1.50 | 1.53 | +1.19% | 0.11 | 6.85% |
| 2026-05-12 | 1.52 | 1.53 | 1.51 | 1.52 | -0.66% | 0.08 | 4.82% |
| 2026-05-11 | 1.52 | 1.53 | 1.51 | 1.53 | +1.06% | 0.15 | 9.23% |
| 2026-05-08 | 1.50 | 1.51 | 1.50 | 1.51 | +0.07% | 0.13 | 7.78% |
| 2026-05-07 | 1.51 | 1.51 | 1.49 | 1.51 | +1.14% | 0.07 | 4.60% |
| 2026-05-06 | 1.46 | 1.50 | 1.46 | 1.49 | +1.98% | 0.08 | 4.69% |
| 2026-04-30 | 1.47 | 1.47 | 1.46 | 1.46 | -0.68% | 0.03 | 1.89% |
| 2026-04-29 | 1.45 | 1.48 | 1.45 | 1.47 | +1.24% | 0.06 | 3.96% |
| 2026-04-28 | 1.47 | 1.47 | 1.45 | 1.46 | -0.89% | 0.07 | 4.37% |
| 2026-04-27 | 1.47 | 1.47 | 1.46 | 1.47 | +0.55% | 0.07 | 4.71% |
| 2026-04-24 | 1.46 | 1.47 | 1.45 | 1.46 | -0.95% | 0.14 | 8.63% |
| 2026-04-23 | 1.49 | 1.49 | 1.46 | 1.47 | -0.94% | 0.11 | 7.10% |
| 2026-04-22 | 1.47 | 1.49 | 1.47 | 1.49 | +1.09% | 0.08 | 5.15% |