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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.08 | 1.06 | 1.07 | -0.93% | 0.53 | 10.92% |
| 2026-02-12 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.19 | 3.93% |
| 2026-02-11 | 1.08 | 1.08 | 1.08 | 1.08 | +0.09% | 0.17 | 3.43% |
| 2026-02-10 | 1.07 | 1.08 | 1.07 | 1.08 | +0.19% | 0.21 | 4.28% |
| 2026-02-09 | 1.06 | 1.08 | 1.06 | 1.07 | +1.51% | 0.23 | 4.76% |
| 2026-02-06 | 1.06 | 1.07 | 1.05 | 1.06 | -0.28% | 0.20 | 4.12% |
| 2026-02-05 | 1.07 | 1.07 | 1.05 | 1.06 | -0.56% | 0.17 | 3.42% |
| 2026-02-04 | 1.05 | 1.07 | 1.05 | 1.07 | +1.14% | 0.26 | 5.21% |
| 2026-02-03 | 1.05 | 1.06 | 1.04 | 1.06 | +1.34% | 0.21 | 4.29% |
| 2026-02-02 | 1.06 | 1.07 | 1.04 | 1.04 | -1.98% | 0.52 | 10.22% |
| 2026-01-30 | 1.07 | 1.07 | 1.05 | 1.06 | -1.48% | 0.20 | 3.92% |
| 2026-01-29 | 1.07 | 1.08 | 1.07 | 1.08 | +0.75% | 0.16 | 3.08% |
| 2026-01-28 | 1.07 | 1.07 | 1.07 | 1.07 | +0.09% | 0.28 | 5.28% |
| 2026-01-27 | 1.07 | 1.08 | 1.06 | 1.07 | +0.47% | 0.25 | 4.80% |
| 2026-01-26 | 1.07 | 1.08 | 1.06 | 1.06 | -0.19% | 0.29 | 5.55% |
| 2026-01-23 | 1.07 | 1.07 | 1.06 | 1.07 | -0.37% | 0.37 | 6.71% |
| 2026-01-22 | 1.07 | 1.08 | 1.07 | 1.07 | -0.28% | 0.41 | 7.36% |
| 2026-01-21 | 1.07 | 1.08 | 1.06 | 1.07 | +0.19% | 0.29 | 5.17% |
| 2026-01-20 | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.32 | 5.55% |
| 2026-01-19 | 1.07 | 1.08 | 1.07 | 1.07 | +0.19% | 0.25 | 4.29% |