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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.18 | 1.19 | -3.72% | 0.03 | 2.52% |
| 2026-03-20 | 1.25 | 1.26 | 1.24 | 1.24 | -0.56% | 0.09 | 9.21% |
| 2026-03-19 | 1.27 | 1.27 | 1.24 | 1.25 | -1.74% | 0.07 | 6.97% |
| 2026-03-18 | 1.26 | 1.27 | 1.25 | 1.27 | +0.32% | 0.08 | 7.60% |
| 2026-03-17 | 1.27 | 1.28 | 1.26 | 1.26 | -0.71% | 0.11 | 10.43% |
| 2026-03-16 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.12 | 11.56% |
| 2026-03-13 | 1.28 | 1.29 | 1.27 | 1.27 | -0.62% | 0.05 | 4.46% |
| 2026-03-12 | 1.29 | 1.29 | 1.27 | 1.28 | -0.39% | 0.02 | 1.87% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.47% | 0.03 | 3.02% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.28 | +1.59% | 0.02 | 1.62% |
| 2026-03-09 | 1.25 | 1.26 | 1.24 | 1.26 | -0.55% | 0.05 | 4.72% |
| 2026-03-06 | 1.26 | 1.27 | 1.25 | 1.27 | +0.56% | 0.09 | 8.37% |
| 2026-03-05 | 1.25 | 1.27 | 1.25 | 1.26 | +0.72% | 0.15 | 13.53% |
| 2026-03-04 | 1.26 | 1.26 | 1.24 | 1.25 | -1.26% | 0.03 | 2.79% |
| 2026-03-03 | 1.29 | 1.29 | 1.26 | 1.27 | -1.63% | 0.17 | 15.54% |
| 2026-03-02 | 1.28 | 1.29 | 1.27 | 1.29 | 0.00% | 0.02 | 1.45% |
| 2026-02-27 | 1.28 | 1.29 | 1.28 | 1.29 | +0.23% | 0.09 | 7.92% |
| 2026-02-26 | 1.29 | 1.29 | 1.28 | 1.28 | -0.31% | 0.12 | 10.16% |
| 2026-02-25 | 1.28 | 1.30 | 1.28 | 1.29 | +0.55% | 0.10 | 8.39% |
| 2026-02-24 | 1.27 | 1.29 | 1.27 | 1.28 | +1.10% | 0.03 | 2.53% |