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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.26 | 1.27 | -1.01% | 0.10 | 9.10% |
| 2026-02-12 | 1.28 | 1.28 | 1.28 | 1.28 | +0.08% | 0.04 | 3.74% |
| 2026-02-11 | 1.28 | 1.28 | 1.27 | 1.28 | -0.16% | 0.04 | 3.20% |
| 2026-02-10 | 1.28 | 1.28 | 1.28 | 1.28 | +0.23% | 0.06 | 5.38% |
| 2026-02-09 | 1.27 | 1.28 | 1.27 | 1.28 | +1.75% | 0.05 | 4.43% |
| 2026-02-06 | 1.25 | 1.27 | 1.25 | 1.26 | -0.55% | 0.02 | 1.45% |
| 2026-02-05 | 1.27 | 1.27 | 1.26 | 1.26 | -0.78% | 0.07 | 6.12% |
| 2026-02-04 | 1.26 | 1.27 | 1.26 | 1.27 | +0.32% | 0.04 | 3.51% |
| 2026-02-03 | 1.25 | 1.27 | 1.25 | 1.27 | +2.01% | 0.08 | 6.80% |
| 2026-02-02 | 1.28 | 1.28 | 1.25 | 1.25 | -2.73% | 0.07 | 6.35% |
| 2026-01-30 | 1.28 | 1.28 | 1.26 | 1.28 | -1.16% | 0.11 | 9.54% |
| 2026-01-29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.23% | 0.03 | 2.94% |
| 2026-01-28 | 1.29 | 1.30 | 1.28 | 1.29 | +0.47% | 0.13 | 11.07% |
| 2026-01-27 | 1.29 | 1.30 | 1.27 | 1.29 | +0.16% | 0.06 | 5.06% |
| 2026-01-26 | 1.29 | 1.29 | 1.28 | 1.28 | +0.08% | 0.01 | 1.10% |
| 2026-01-23 | 1.29 | 1.29 | 1.28 | 1.28 | -0.08% | 0.06 | 5.43% |
| 2026-01-22 | 1.28 | 1.29 | 1.28 | 1.28 | +0.55% | 0.06 | 4.72% |
| 2026-01-21 | 1.27 | 1.29 | 1.27 | 1.28 | +0.24% | 0.07 | 5.65% |
| 2026-01-20 | 1.28 | 1.28 | 1.26 | 1.27 | -0.47% | 0.03 | 2.78% |
| 2026-01-19 | 1.27 | 1.29 | 1.27 | 1.28 | -0.08% | 0.07 | 5.58% |