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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.22 | 1.18 | 1.20 | -1.32% | 0.11 | 19.89% |
| 2026-03-20 | 1.23 | 1.24 | 1.22 | 1.22 | -1.38% | 0.05 | 8.99% |
| 2026-03-19 | 1.24 | 1.25 | 1.23 | 1.23 | -1.83% | 0.05 | 8.26% |
| 2026-03-18 | 1.24 | 1.31 | 1.24 | 1.26 | +0.72% | 0.04 | 6.90% |
| 2026-03-17 | 1.25 | 1.27 | 1.25 | 1.25 | 0.00% | 0.05 | 9.09% |
| 2026-03-16 | 1.24 | 1.25 | 1.23 | 1.25 | +0.16% | 0.05 | 9.81% |
| 2026-03-13 | 1.25 | 1.25 | 1.24 | 1.25 | -0.08% | 0.05 | 8.84% |
| 2026-03-12 | 1.25 | 1.26 | 1.24 | 1.25 | -0.88% | 0.05 | 8.27% |
| 2026-03-11 | 1.26 | 1.27 | 1.25 | 1.26 | +0.08% | 0.04 | 7.10% |
| 2026-03-10 | 1.25 | 1.26 | 1.25 | 1.26 | +0.56% | 0.06 | 10.84% |
| 2026-03-09 | 1.26 | 1.26 | 1.23 | 1.25 | -1.11% | 0.06 | 11.32% |
| 2026-03-06 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 0.04 | 7.60% |
| 2026-03-05 | 1.26 | 1.27 | 1.26 | 1.26 | -0.16% | 0.06 | 10.18% |
| 2026-03-04 | 1.27 | 1.27 | 1.25 | 1.26 | -0.78% | 0.06 | 10.29% |
| 2026-03-03 | 1.29 | 1.30 | 1.27 | 1.27 | -1.32% | 0.07 | 12.50% |
| 2026-03-02 | 1.29 | 1.30 | 1.28 | 1.29 | -0.31% | 0.05 | 9.24% |
| 2026-02-27 | 1.29 | 1.30 | 1.29 | 1.30 | -0.31% | 0.04 | 7.56% |
| 2026-02-26 | 1.30 | 1.30 | 1.29 | 1.30 | +0.15% | 0.05 | 8.12% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.30 | +0.70% | 0.05 | 8.53% |
| 2026-02-24 | 1.28 | 1.29 | 1.28 | 1.29 | +1.18% | 0.04 | 7.30% |