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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 0.97 | 0.98 | -3.83% | 0.27 | 6.09% |
| 2026-03-20 | 1.03 | 1.03 | 1.02 | 1.02 | -0.88% | 0.19 | 4.21% |
| 2026-03-19 | 1.04 | 1.04 | 1.02 | 1.03 | -2.00% | 0.20 | 4.44% |
| 2026-03-18 | 1.04 | 1.05 | 1.04 | 1.05 | +0.29% | 0.30 | 6.68% |
| 2026-03-17 | 1.05 | 1.06 | 1.04 | 1.04 | -0.48% | 0.25 | 5.33% |
| 2026-03-16 | 1.05 | 1.05 | 1.04 | 1.05 | -0.19% | 0.36 | 8.04% |
| 2026-03-13 | 1.05 | 1.06 | 1.05 | 1.05 | -0.28% | 0.18 | 4.04% |
| 2026-03-12 | 1.06 | 1.06 | 1.05 | 1.05 | -0.28% | 0.10 | 2.13% |
| 2026-03-11 | 1.06 | 1.06 | 1.05 | 1.06 | +0.47% | 0.15 | 3.33% |
| 2026-03-10 | 1.04 | 1.05 | 1.04 | 1.05 | +1.54% | 0.16 | 3.46% |
| 2026-03-09 | 1.04 | 1.04 | 1.02 | 1.04 | -0.96% | 0.18 | 4.14% |
| 2026-03-06 | 1.04 | 1.05 | 1.04 | 1.05 | +0.38% | 0.10 | 2.16% |
| 2026-03-05 | 1.03 | 1.05 | 1.03 | 1.04 | +1.16% | 0.29 | 6.33% |
| 2026-03-04 | 1.04 | 1.04 | 1.02 | 1.03 | -1.81% | 0.34 | 7.53% |
| 2026-03-03 | 1.07 | 1.07 | 1.05 | 1.05 | -1.69% | 0.27 | 5.77% |
| 2026-03-02 | 1.07 | 1.07 | 1.05 | 1.07 | -0.56% | 0.18 | 3.93% |
| 2026-02-27 | 1.07 | 1.08 | 1.07 | 1.07 | -0.09% | 0.21 | 4.44% |
| 2026-02-26 | 1.08 | 1.08 | 1.07 | 1.07 | -0.37% | 0.21 | 4.57% |
| 2026-02-25 | 1.07 | 1.09 | 1.07 | 1.08 | +0.56% | 0.26 | 5.70% |
| 2026-02-24 | 1.07 | 1.08 | 1.07 | 1.07 | +0.47% | 0.15 | 3.17% |