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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.49 | 1.50 | 1.48 | 1.48 | -1.14% | 0.05 | 3.37% |
| 2026-02-12 | 1.48 | 1.50 | 1.48 | 1.50 | +1.22% | 0.01 | 0.86% |
| 2026-02-11 | 1.46 | 1.49 | 1.46 | 1.48 | +0.61% | 0.01 | 0.73% |
| 2026-02-10 | 1.46 | 1.47 | 1.46 | 1.47 | +0.14% | 0.01 | 0.85% |
| 2026-02-09 | 1.45 | 1.47 | 1.45 | 1.47 | +1.17% | 0.02 | 1.69% |
| 2026-02-06 | 1.45 | 1.46 | 1.43 | 1.45 | +0.21% | 0.02 | 1.26% |
| 2026-02-05 | 1.45 | 1.46 | 1.43 | 1.45 | -1.43% | 0.01 | 1.10% |
| 2026-02-04 | 1.48 | 1.48 | 1.45 | 1.47 | +0.34% | 0.02 | 1.33% |
| 2026-02-03 | 1.44 | 1.47 | 1.43 | 1.46 | +2.59% | 0.03 | 1.84% |
| 2026-02-02 | 1.48 | 1.50 | 1.42 | 1.43 | -5.06% | 0.03 | 2.56% |
| 2026-01-30 | 1.52 | 1.52 | 1.47 | 1.50 | -1.44% | 0.06 | 3.97% |
| 2026-01-29 | 1.53 | 1.54 | 1.52 | 1.52 | -0.59% | 0.02 | 1.56% |
| 2026-01-28 | 1.51 | 1.53 | 1.51 | 1.53 | +1.05% | 0.02 | 1.32% |
| 2026-01-27 | 1.51 | 1.52 | 1.49 | 1.52 | +0.40% | 0.03 | 1.80% |
| 2026-01-26 | 1.53 | 1.68 | 1.50 | 1.51 | -0.92% | 0.03 | 1.83% |
| 2026-01-23 | 1.50 | 1.53 | 1.50 | 1.52 | +1.67% | 0.02 | 1.62% |
| 2026-01-22 | 1.49 | 1.51 | 1.49 | 1.50 | +0.60% | 0.02 | 1.14% |
| 2026-01-21 | 1.47 | 1.49 | 1.45 | 1.49 | +1.84% | 0.02 | 1.19% |
| 2026-01-20 | 1.48 | 1.48 | 1.45 | 1.46 | -0.75% | 0.02 | 1.13% |
| 2026-01-19 | 1.47 | 1.48 | 1.46 | 1.48 | +0.61% | 0.02 | 1.11% |