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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.28 | 1.26 | 1.28 | 0.00% | 0.06 | 10.73% |
| 2026-04-20 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 0.05 | 8.89% |
| 2026-04-17 | 1.28 | 1.28 | 1.26 | 1.27 | -0.86% | 0.07 | 11.48% |
| 2026-04-16 | 1.26 | 1.28 | 1.26 | 1.28 | +1.11% | 0.08 | 14.14% |
| 2026-04-15 | 1.27 | 1.28 | 1.26 | 1.26 | -0.32% | 0.02 | 3.62% |
| 2026-04-14 | 1.26 | 1.27 | 1.26 | 1.27 | +1.44% | 0.04 | 7.39% |
| 2026-04-13 | 1.25 | 1.25 | 1.24 | 1.25 | +0.32% | 0.02 | 2.70% |
| 2026-04-10 | 1.23 | 1.25 | 1.23 | 1.25 | +1.63% | 0.06 | 10.21% |
| 2026-04-09 | 1.23 | 1.24 | 1.22 | 1.23 | -0.49% | 0.06 | 9.67% |
| 2026-04-08 | 1.19 | 1.23 | 1.19 | 1.23 | +4.06% | 0.06 | 9.82% |
| 2026-04-07 | 1.18 | 1.19 | 1.18 | 1.18 | +0.17% | 0.05 | 9.20% |
| 2026-04-03 | 1.19 | 1.19 | 1.18 | 1.18 | -0.84% | 0.04 | 6.95% |
| 2026-04-02 | 1.19 | 1.20 | 1.19 | 1.19 | -1.49% | 0.04 | 7.75% |
| 2026-04-01 | 1.19 | 1.21 | 1.19 | 1.21 | +2.46% | 0.06 | 10.36% |
| 2026-03-31 | 1.19 | 1.20 | 1.18 | 1.18 | -0.67% | 0.04 | 7.66% |
| 2026-03-30 | 1.18 | 1.19 | 1.17 | 1.19 | -0.42% | 0.05 | 8.08% |
| 2026-03-27 | 1.17 | 1.20 | 1.16 | 1.19 | +1.10% | 0.05 | 8.60% |
| 2026-03-26 | 1.19 | 1.20 | 1.18 | 1.18 | -1.67% | 0.04 | 7.23% |
| 2026-03-25 | 1.20 | 1.21 | 1.19 | 1.20 | +0.42% | 0.06 | 11.26% |
| 2026-03-24 | 1.19 | 1.20 | 1.17 | 1.20 | -0.42% | 0.07 | 12.47% |