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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.43 | 1.38 | 1.39 | -2.94% | 0.04 | 3.10% |
| 2026-03-20 | 1.46 | 1.46 | 1.43 | 1.43 | -1.24% | 0.02 | 1.46% |
| 2026-03-19 | 1.46 | 1.46 | 1.44 | 1.45 | -2.49% | 0.01 | 1.06% |
| 2026-03-18 | 1.47 | 1.48 | 1.46 | 1.48 | +0.95% | 0.01 | 0.51% |
| 2026-03-17 | 1.49 | 1.50 | 1.47 | 1.47 | -1.61% | 0.01 | 1.03% |
| 2026-03-16 | 1.50 | 1.50 | 1.42 | 1.49 | -0.13% | 0.02 | 1.40% |
| 2026-03-13 | 1.51 | 1.52 | 1.49 | 1.50 | -1.39% | 0.02 | 1.43% |
| 2026-03-12 | 1.52 | 1.52 | 1.50 | 1.52 | 0.00% | 0.03 | 1.74% |
| 2026-03-11 | 1.51 | 1.52 | 1.51 | 1.52 | +0.93% | 0.01 | 0.97% |
| 2026-03-10 | 1.49 | 1.51 | 1.49 | 1.50 | +1.21% | 0.02 | 1.14% |
| 2026-03-09 | 1.50 | 1.50 | 1.45 | 1.48 | -0.74% | 0.03 | 2.21% |
| 2026-03-06 | 1.49 | 1.50 | 1.48 | 1.50 | +0.81% | 0.01 | 0.77% |
| 2026-03-05 | 1.49 | 1.51 | 1.48 | 1.48 | +0.47% | 0.02 | 1.46% |
| 2026-03-04 | 1.47 | 1.50 | 1.47 | 1.48 | -0.81% | 0.02 | 1.64% |
| 2026-03-03 | 1.53 | 1.55 | 1.48 | 1.49 | -2.81% | 0.05 | 3.15% |
| 2026-03-02 | 1.53 | 1.54 | 1.52 | 1.53 | 0.00% | 0.02 | 1.64% |
| 2026-02-27 | 1.51 | 1.53 | 1.50 | 1.53 | +1.26% | 0.04 | 2.44% |
| 2026-02-26 | 1.51 | 1.52 | 1.50 | 1.51 | +0.47% | 0.03 | 2.02% |
| 2026-02-25 | 1.50 | 1.51 | 1.49 | 1.50 | +0.87% | 0.02 | 1.44% |
| 2026-02-24 | 1.49 | 1.50 | 1.49 | 1.49 | +0.88% | 0.03 | 1.79% |