易方达中证500增强策略ETF sh.563030
1.66
+1.65%
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 | 1.63 | 1.66 | 1.62 | 1.66 | +1.65% | 0.03 | 1.78% |
| 2026-05-21 | 1.67 | 1.69 | 1.63 | 1.63 | -1.45% | 0.07 | 4.16% |
| 2026-05-20 | 1.64 | 1.66 | 1.63 | 1.66 | +0.91% | 0.03 | 1.82% |
| 2026-05-19 | 1.64 | 1.65 | 1.60 | 1.64 | +0.37% | 0.03 | 1.65% |
| 2026-05-18 | 1.62 | 1.65 | 1.62 | 1.64 | +0.37% | 0.02 | 1.17% |
| 2026-05-15 | 1.66 | 1.66 | 1.62 | 1.63 | -1.69% | 0.03 | 2.13% |
| 2026-05-14 | 1.70 | 1.70 | 1.66 | 1.66 | -2.18% | 0.03 | 1.70% |
| 2026-05-13 | 1.67 | 1.70 | 1.66 | 1.70 | +1.19% | 0.02 | 1.28% |
| 2026-05-12 | 1.69 | 1.69 | 1.66 | 1.68 | -0.59% | 0.03 | 1.54% |
| 2026-05-11 | 1.64 | 1.69 | 1.64 | 1.69 | +2.62% | 0.02 | 1.11% |
| 2026-05-08 | 1.65 | 1.65 | 1.62 | 1.64 | -0.48% | 0.02 | 1.41% |
| 2026-05-07 | 1.64 | 1.68 | 1.62 | 1.65 | +0.86% | 0.03 | 1.79% |
| 2026-05-06 | 1.59 | 1.65 | 1.59 | 1.64 | +2.89% | 0.02 | 1.43% |
| 2026-04-30 | 1.59 | 1.59 | 1.58 | 1.59 | +0.44% | 0.03 | 2.19% |
| 2026-04-29 | 1.55 | 1.59 | 1.55 | 1.58 | +1.74% | 0.03 | 2.04% |
| 2026-04-28 | 1.56 | 1.57 | 1.55 | 1.56 | -0.83% | 0.02 | 1.55% |
| 2026-04-27 | 1.56 | 1.57 | 1.56 | 1.57 | +0.58% | 0.03 | 2.19% |
| 2026-04-24 | 1.55 | 1.57 | 1.54 | 1.56 | 0.00% | 0.06 | 3.85% |
| 2026-04-23 | 1.57 | 1.58 | 1.55 | 1.56 | -0.95% | 0.04 | 2.36% |
| 2026-04-22 | 1.56 | 1.58 | 1.55 | 1.57 | +1.09% | 0.03 | 1.70% |