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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.40 | 1.33 | 1.36 | -2.44% | 0.06 | 4.06% |
| 2026-03-20 | 1.41 | 1.42 | 1.39 | 1.39 | -1.28% | 0.07 | 4.53% |
| 2026-03-19 | 1.43 | 1.43 | 1.40 | 1.41 | -2.42% | 0.09 | 5.59% |
| 2026-03-18 | 1.42 | 1.45 | 1.42 | 1.44 | +0.56% | 0.06 | 3.66% |
| 2026-03-17 | 1.46 | 1.47 | 1.44 | 1.44 | -1.71% | 0.06 | 3.50% |
| 2026-03-16 | 1.47 | 1.47 | 1.45 | 1.46 | -1.15% | 0.08 | 5.01% |
| 2026-03-13 | 1.48 | 1.50 | 1.47 | 1.48 | -0.81% | 0.04 | 2.36% |
| 2026-03-12 | 1.50 | 1.50 | 1.48 | 1.49 | -0.47% | 0.03 | 1.62% |
| 2026-03-11 | 1.49 | 1.50 | 1.49 | 1.50 | +0.20% | 0.04 | 2.59% |
| 2026-03-10 | 1.47 | 1.50 | 1.46 | 1.49 | +1.70% | 0.03 | 1.82% |
| 2026-03-09 | 1.48 | 1.48 | 1.43 | 1.47 | -0.94% | 0.06 | 3.69% |
| 2026-03-06 | 1.47 | 1.49 | 1.47 | 1.48 | +0.47% | 0.05 | 3.17% |
| 2026-03-05 | 1.48 | 1.49 | 1.47 | 1.48 | +0.48% | 0.05 | 3.19% |
| 2026-03-04 | 1.47 | 1.49 | 1.46 | 1.47 | -0.88% | 0.05 | 3.41% |
| 2026-03-03 | 1.53 | 1.54 | 1.48 | 1.48 | -3.77% | 0.12 | 7.52% |
| 2026-03-02 | 1.54 | 1.54 | 1.52 | 1.54 | 0.00% | 0.06 | 3.51% |
| 2026-02-27 | 1.53 | 1.54 | 1.53 | 1.54 | +0.46% | 0.12 | 7.28% |
| 2026-02-26 | 1.53 | 1.54 | 1.52 | 1.53 | +0.72% | 0.04 | 2.15% |
| 2026-02-25 | 1.51 | 1.53 | 1.51 | 1.52 | +0.79% | 0.02 | 1.43% |
| 2026-02-24 | 1.50 | 1.52 | 1.50 | 1.51 | +1.21% | 0.03 | 1.83% |