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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.29 | 1.27 | 1.27 | -1.85% | 0.06 | 10.08% |
| 2026-02-12 | 1.30 | 1.30 | 1.29 | 1.30 | -0.31% | 0.05 | 7.93% |
| 2026-02-11 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.04 | 7.45% |
| 2026-02-10 | 1.29 | 1.31 | 1.29 | 1.30 | +0.08% | 0.05 | 7.76% |
| 2026-02-09 | 1.29 | 1.30 | 1.28 | 1.30 | +0.46% | 0.06 | 10.25% |
| 2026-02-06 | 1.27 | 1.29 | 1.26 | 1.29 | +1.49% | 0.07 | 12.26% |
| 2026-02-05 | 1.27 | 1.28 | 1.26 | 1.27 | -0.62% | 0.05 | 8.51% |
| 2026-02-04 | 1.29 | 1.29 | 1.27 | 1.28 | -0.08% | 0.05 | 8.70% |
| 2026-02-03 | 1.26 | 1.28 | 1.26 | 1.28 | +1.74% | 0.05 | 9.58% |
| 2026-02-02 | 1.28 | 1.30 | 1.26 | 1.26 | -3.15% | 0.07 | 12.02% |
| 2026-01-30 | 1.31 | 1.31 | 1.28 | 1.30 | -0.69% | 0.05 | 8.71% |
| 2026-01-29 | 1.31 | 1.31 | 1.30 | 1.31 | +0.31% | 0.03 | 4.94% |
| 2026-01-28 | 1.31 | 1.31 | 1.30 | 1.31 | +0.15% | 0.05 | 9.07% |
| 2026-01-27 | 1.29 | 1.31 | 1.29 | 1.31 | +0.31% | 0.04 | 6.70% |
| 2026-01-26 | 1.28 | 1.30 | 1.27 | 1.30 | +1.48% | 0.04 | 6.35% |
| 2026-01-23 | 1.29 | 1.30 | 1.28 | 1.28 | -0.85% | 0.05 | 8.85% |
| 2026-01-22 | 1.30 | 1.31 | 1.29 | 1.29 | +0.15% | 0.04 | 6.93% |
| 2026-01-21 | 1.28 | 1.30 | 1.27 | 1.29 | +0.94% | 0.05 | 8.27% |
| 2026-01-20 | 1.29 | 1.30 | 1.27 | 1.28 | -0.70% | 0.06 | 10.69% |
| 2026-01-19 | 1.30 | 1.30 | 1.27 | 1.29 | -0.77% | 0.05 | 9.37% |