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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.24 | 5.36% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.30 | 6.80% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.27 | 6.17% |
| 2026-04-16 | 1.05 | 1.06 | 1.05 | 1.06 | +1.05% | 0.16 | 3.56% |
| 2026-04-15 | 1.05 | 1.06 | 1.04 | 1.05 | -0.38% | 0.27 | 6.16% |
| 2026-04-14 | 1.04 | 1.05 | 1.04 | 1.05 | +1.35% | 0.20 | 4.39% |
| 2026-04-13 | 1.03 | 1.04 | 1.03 | 1.04 | +0.10% | 0.12 | 2.84% |
| 2026-04-10 | 1.02 | 1.04 | 1.02 | 1.04 | +1.77% | 0.18 | 4.14% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.02 | -0.97% | 0.12 | 2.83% |
| 2026-04-08 | 1.00 | 1.03 | 1.00 | 1.03 | +3.73% | 0.20 | 4.58% |
| 2026-04-07 | 0.99 | 1.00 | 0.99 | 0.99 | -0.30% | 0.16 | 3.66% |
| 2026-04-03 | 1.00 | 1.01 | 0.99 | 0.99 | -1.09% | 0.17 | 4.06% |
| 2026-04-02 | 1.01 | 1.01 | 1.00 | 1.00 | -1.08% | 0.26 | 6.18% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +1.70% | 0.13 | 3.12% |
| 2026-03-31 | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.35 | 8.12% |
| 2026-03-30 | 1.01 | 1.01 | 0.99 | 1.00 | -0.30% | 0.22 | 5.11% |
| 2026-03-27 | 1.00 | 1.01 | 0.99 | 1.01 | +0.90% | 0.16 | 3.60% |
| 2026-03-26 | 1.01 | 1.01 | 0.99 | 1.00 | -1.29% | 0.19 | 4.41% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.01 | +1.61% | 0.45 | 10.09% |
| 2026-03-24 | 1.00 | 1.00 | 0.98 | 0.99 | +1.63% | 0.25 | 5.81% |