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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.45 | 1.47 | +0.14% | 0.18 | 10.48% |
| 2026-04-20 | 1.46 | 1.48 | 1.46 | 1.47 | +0.82% | 0.06 | 3.60% |
| 2026-04-17 | 1.45 | 1.46 | 1.45 | 1.46 | +0.34% | 0.05 | 3.16% |
| 2026-04-16 | 1.44 | 1.45 | 1.44 | 1.45 | +1.40% | 0.10 | 5.97% |
| 2026-04-15 | 1.45 | 1.45 | 1.43 | 1.43 | -0.42% | 0.12 | 7.14% |
| 2026-04-14 | 1.44 | 1.44 | 1.42 | 1.44 | +0.77% | 0.12 | 7.63% |
| 2026-04-13 | 1.42 | 1.43 | 1.42 | 1.43 | +0.35% | 0.06 | 3.85% |
| 2026-04-10 | 1.39 | 1.43 | 1.39 | 1.42 | +1.79% | 0.10 | 5.91% |
| 2026-04-09 | 1.39 | 1.41 | 1.39 | 1.40 | -0.50% | 0.05 | 3.29% |
| 2026-04-08 | 1.37 | 1.41 | 1.36 | 1.41 | +4.54% | 0.07 | 4.21% |
| 2026-04-07 | 1.33 | 1.35 | 1.33 | 1.34 | +0.45% | 0.08 | 5.38% |
| 2026-04-03 | 1.35 | 1.35 | 1.34 | 1.34 | -1.11% | 0.03 | 1.87% |
| 2026-04-02 | 1.38 | 1.39 | 1.35 | 1.35 | -1.96% | 0.04 | 2.86% |
| 2026-04-01 | 1.37 | 1.38 | 1.36 | 1.38 | +1.55% | 0.06 | 4.13% |
| 2026-03-31 | 1.37 | 1.39 | 1.35 | 1.36 | -0.95% | 0.10 | 6.88% |
| 2026-03-30 | 1.38 | 1.38 | 1.35 | 1.37 | -0.44% | 0.08 | 5.03% |
| 2026-03-27 | 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | 0.06 | 4.21% |
| 2026-03-26 | 1.38 | 1.39 | 1.37 | 1.37 | -1.08% | 0.07 | 4.58% |
| 2026-03-25 | 1.36 | 1.39 | 1.36 | 1.38 | +1.62% | 0.06 | 3.84% |
| 2026-03-24 | 1.35 | 1.36 | 1.32 | 1.36 | +0.29% | 0.09 | 5.80% |