易方达上证50增强策略ETF sh.563090
1.32
+0.92%
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 | 1.31 | 1.32 | 1.30 | 1.32 | +0.92% | 0.08 | 12.66% |
| 2026-05-21 | 1.33 | 1.34 | 1.30 | 1.31 | -0.99% | 0.09 | 14.06% |
| 2026-05-20 | 1.31 | 1.32 | 1.30 | 1.32 | +0.53% | 0.04 | 6.56% |
| 2026-05-19 | 1.31 | 1.31 | 1.29 | 1.31 | -0.38% | 0.07 | 11.77% |
| 2026-05-18 | 1.32 | 1.33 | 1.31 | 1.32 | -1.35% | 0.04 | 5.79% |
| 2026-05-15 | 1.35 | 1.35 | 1.33 | 1.33 | -1.55% | 0.10 | 15.72% |
| 2026-05-14 | 1.37 | 1.39 | 1.34 | 1.36 | -0.80% | 0.06 | 10.19% |
| 2026-05-13 | 1.35 | 1.37 | 1.34 | 1.37 | +1.26% | 0.02 | 3.50% |
| 2026-05-12 | 1.35 | 1.36 | 1.34 | 1.35 | +0.30% | 0.03 | 4.63% |
| 2026-05-11 | 1.33 | 1.35 | 1.32 | 1.35 | +2.67% | 0.02 | 3.00% |
| 2026-05-08 | 1.31 | 1.33 | 1.30 | 1.31 | -0.98% | 0.02 | 2.63% |
| 2026-05-07 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.02 | 2.85% |
| 2026-05-06 | 1.30 | 1.33 | 1.30 | 1.32 | +1.46% | 0.03 | 5.55% |
| 2026-04-30 | 1.31 | 1.31 | 1.29 | 1.30 | -0.53% | 0.02 | 3.69% |
| 2026-04-29 | 1.31 | 1.31 | 1.29 | 1.31 | +0.23% | 0.03 | 4.66% |
| 2026-04-28 | 1.30 | 1.31 | 1.30 | 1.31 | +0.93% | 0.02 | 3.48% |
| 2026-04-27 | 1.29 | 1.31 | 1.29 | 1.29 | 0.00% | 0.03 | 4.64% |
| 2026-04-24 | 1.30 | 1.30 | 1.28 | 1.29 | -0.38% | 0.03 | 4.34% |
| 2026-04-23 | 1.29 | 1.30 | 1.28 | 1.30 | +0.46% | 0.07 | 11.46% |
| 2026-04-22 | 1.28 | 1.29 | 1.27 | 1.29 | +1.41% | 0.06 | 10.28% |