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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.51 | 1.49 | 1.49 | -1.26% | 0.05 | 3.04% |
| 2026-02-12 | 1.51 | 1.51 | 1.50 | 1.51 | +0.33% | 0.05 | 3.01% |
| 2026-02-11 | 1.50 | 1.51 | 1.50 | 1.51 | +0.80% | 0.07 | 4.06% |
| 2026-02-10 | 1.49 | 1.50 | 1.49 | 1.49 | +0.20% | 0.05 | 2.83% |
| 2026-02-09 | 1.48 | 1.49 | 1.48 | 1.49 | +1.50% | 0.06 | 3.99% |
| 2026-02-06 | 1.45 | 1.48 | 1.45 | 1.47 | +0.20% | 0.07 | 4.46% |
| 2026-02-05 | 1.47 | 1.48 | 1.46 | 1.47 | -1.28% | 0.06 | 4.10% |
| 2026-02-04 | 1.47 | 1.49 | 1.47 | 1.49 | +0.47% | 0.10 | 6.26% |
| 2026-02-03 | 1.46 | 1.48 | 1.45 | 1.48 | +2.35% | 0.06 | 4.02% |
| 2026-02-02 | 1.48 | 1.50 | 1.44 | 1.44 | -3.93% | 0.05 | 3.16% |
| 2026-01-30 | 1.52 | 1.52 | 1.47 | 1.50 | -2.08% | 0.16 | 9.52% |
| 2026-01-29 | 1.55 | 1.55 | 1.52 | 1.53 | -0.65% | 0.06 | 3.53% |
| 2026-01-28 | 1.52 | 1.55 | 1.52 | 1.54 | +1.18% | 0.09 | 5.35% |
| 2026-01-27 | 1.54 | 1.54 | 1.51 | 1.53 | -0.20% | 0.06 | 3.52% |
| 2026-01-26 | 1.55 | 1.57 | 1.52 | 1.53 | -0.91% | 0.03 | 1.69% |
| 2026-01-23 | 1.52 | 1.54 | 1.52 | 1.54 | +1.91% | 0.10 | 6.00% |
| 2026-01-22 | 1.50 | 1.52 | 1.50 | 1.51 | +0.80% | 0.07 | 4.25% |
| 2026-01-21 | 1.47 | 1.50 | 1.47 | 1.50 | +1.21% | 0.06 | 3.59% |
| 2026-01-20 | 1.50 | 1.50 | 1.47 | 1.49 | -0.67% | 0.10 | 5.47% |
| 2026-01-19 | 1.50 | 1.50 | 1.48 | 1.50 | -0.40% | 0.09 | 5.06% |