招商沪深300增强策略ETF sh.561990
1.05
+0.87%
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 | 1.04 | 1.05 | 1.04 | 1.05 | +0.87% | 0.50 | 13.09% |
| 2026-05-21 | 1.06 | 1.07 | 1.04 | 1.04 | -1.42% | 0.27 | 6.84% |
| 2026-05-20 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.29 | 7.79% |
| 2026-05-19 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 0.50 | 12.41% |
| 2026-05-18 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.48 | 11.74% |
| 2026-05-15 | 1.07 | 1.07 | 1.05 | 1.06 | -1.12% | 0.35 | 8.31% |
| 2026-05-14 | 1.10 | 1.10 | 1.07 | 1.07 | -1.74% | 0.41 | 9.56% |
| 2026-05-13 | 1.08 | 1.09 | 1.08 | 1.09 | +0.83% | 0.43 | 10.09% |
| 2026-05-12 | 1.09 | 1.09 | 1.08 | 1.08 | -0.55% | 0.27 | 6.19% |
| 2026-05-11 | 1.07 | 1.09 | 1.07 | 1.09 | +1.40% | 0.39 | 9.09% |
| 2026-05-08 | 1.07 | 1.07 | 1.07 | 1.07 | -0.28% | 0.27 | 6.28% |
| 2026-05-07 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.29 | 6.60% |
| 2026-05-06 | 1.06 | 1.07 | 1.06 | 1.07 | +0.94% | 0.26 | 6.06% |
| 2026-04-30 | 1.06 | 1.07 | 1.06 | 1.06 | -0.38% | 0.27 | 6.26% |
| 2026-04-29 | 1.05 | 1.07 | 1.05 | 1.07 | +1.33% | 0.21 | 4.94% |
| 2026-04-28 | 1.05 | 1.06 | 1.05 | 1.05 | -0.38% | 0.29 | 6.60% |
| 2026-04-27 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.20 | 4.55% |
| 2026-04-24 | 1.05 | 1.06 | 1.05 | 1.06 | -0.09% | 0.29 | 6.65% |
| 2026-04-23 | 1.06 | 1.07 | 1.05 | 1.06 | -0.56% | 0.32 | 7.20% |
| 2026-04-22 | 1.06 | 1.07 | 1.05 | 1.06 | +0.47% | 0.46 | 10.31% |