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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.29 | 1.30 | 1.29 | 1.30 | +0.31% | 0.04 | 4.20% |
| 2026-04-20 | 1.29 | 1.30 | 1.29 | 1.30 | +0.62% | 0.10 | 10.25% |
| 2026-04-17 | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 0.06 | 5.58% |
| 2026-04-16 | 1.28 | 1.29 | 1.28 | 1.29 | +1.42% | 0.11 | 10.93% |
| 2026-04-15 | 1.28 | 1.28 | 1.27 | 1.27 | -0.31% | 0.13 | 11.90% |
| 2026-04-14 | 1.26 | 1.27 | 1.26 | 1.27 | +1.27% | 0.09 | 9.07% |
| 2026-04-13 | 1.25 | 1.26 | 1.25 | 1.26 | +0.16% | 0.05 | 5.20% |
| 2026-04-10 | 1.25 | 1.26 | 1.25 | 1.26 | +1.53% | 0.12 | 11.69% |
| 2026-04-09 | 1.24 | 1.24 | 1.24 | 1.24 | -0.56% | 0.11 | 10.34% |
| 2026-04-08 | 1.21 | 1.25 | 1.21 | 1.25 | +3.84% | 0.06 | 5.94% |
| 2026-04-07 | 1.20 | 1.21 | 1.19 | 1.20 | 0.00% | 0.12 | 12.42% |
| 2026-04-03 | 1.21 | 1.22 | 1.20 | 1.20 | -0.99% | 0.04 | 3.86% |
| 2026-04-02 | 1.24 | 1.24 | 1.21 | 1.21 | -1.38% | 0.11 | 10.80% |
| 2026-04-01 | 1.22 | 1.23 | 1.22 | 1.23 | +1.57% | 0.05 | 4.61% |
| 2026-03-31 | 1.22 | 1.23 | 1.21 | 1.21 | -1.14% | 0.09 | 9.05% |
| 2026-03-30 | 1.21 | 1.22 | 1.21 | 1.22 | +0.08% | 0.05 | 4.74% |
| 2026-03-27 | 1.20 | 1.23 | 1.20 | 1.22 | +0.58% | 0.07 | 7.10% |
| 2026-03-26 | 1.23 | 1.23 | 1.21 | 1.22 | -1.22% | 0.11 | 10.85% |
| 2026-03-25 | 1.22 | 1.23 | 1.22 | 1.23 | +1.82% | 0.11 | 10.85% |
| 2026-03-24 | 1.20 | 1.21 | 1.18 | 1.21 | +1.34% | 0.08 | 7.36% |