摩根中证A500增强策略ETF sh.563550
1.33
+0.99%
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 | 1.33 | 1.31 | 1.33 | +0.99% | 0.15 | 13.42% |
| 2026-05-21 | 1.35 | 1.36 | 1.31 | 1.31 | -1.72% | 0.19 | 20.45% |
| 2026-05-20 | 1.33 | 1.34 | 1.33 | 1.34 | +0.23% | 0.11 | 12.19% |
| 2026-05-19 | 1.32 | 1.33 | 1.31 | 1.33 | +0.60% | 0.10 | 10.30% |
| 2026-05-18 | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 0.10 | 10.85% |
| 2026-05-15 | 1.35 | 1.35 | 1.32 | 1.33 | -1.56% | 0.14 | 13.88% |
| 2026-05-14 | 1.38 | 1.38 | 1.35 | 1.35 | -1.82% | 0.12 | 11.93% |
| 2026-05-13 | 1.36 | 1.38 | 1.35 | 1.38 | +0.81% | 0.17 | 16.28% |
| 2026-05-12 | 1.36 | 1.37 | 1.36 | 1.36 | -0.07% | 0.18 | 16.90% |
| 2026-05-11 | 1.34 | 1.37 | 1.34 | 1.36 | +1.56% | 0.13 | 12.10% |
| 2026-05-08 | 1.34 | 1.35 | 1.34 | 1.34 | -0.30% | 0.14 | 13.37% |
| 2026-05-07 | 1.34 | 1.35 | 1.34 | 1.35 | +0.75% | 0.14 | 13.89% |
| 2026-05-06 | 1.32 | 1.34 | 1.32 | 1.34 | +2.22% | 0.12 | 12.86% |
| 2026-04-30 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 0.11 | 11.30% |
| 2026-04-29 | 1.30 | 1.31 | 1.30 | 1.31 | +1.00% | 0.09 | 9.15% |
| 2026-04-28 | 1.29 | 1.30 | 1.29 | 1.29 | -0.69% | 0.10 | 10.47% |
| 2026-04-27 | 1.30 | 1.31 | 1.30 | 1.30 | +0.23% | 0.11 | 10.54% |
| 2026-04-24 | 1.30 | 1.31 | 1.29 | 1.30 | -0.31% | 0.12 | 11.67% |
| 2026-04-23 | 1.31 | 1.32 | 1.30 | 1.30 | -0.53% | 0.13 | 13.29% |
| 2026-04-22 | 1.30 | 1.31 | 1.30 | 1.31 | +0.85% | 0.10 | 10.39% |