易方达中证A500增强策略ETF sh.563600
1.12
+1.36%
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 | 1.11 | 1.12 | 1.10 | 1.12 | +1.36% | 0.05 | 9.11% |
| 2026-05-21 | 1.13 | 1.14 | 1.10 | 1.10 | -1.69% | 0.05 | 10.26% |
| 2026-05-20 | 1.12 | 1.13 | 1.12 | 1.12 | +0.27% | 0.04 | 6.89% |
| 2026-05-19 | 1.13 | 1.13 | 1.11 | 1.12 | +0.36% | 0.03 | 6.13% |
| 2026-05-18 | 1.12 | 1.13 | 1.11 | 1.12 | -0.18% | 0.01 | 2.69% |
| 2026-05-15 | 1.14 | 1.15 | 1.12 | 1.12 | -1.84% | 0.02 | 3.22% |
| 2026-05-14 | 1.16 | 1.16 | 1.14 | 1.14 | -1.47% | 0.01 | 2.04% |
| 2026-05-13 | 1.14 | 1.16 | 1.14 | 1.16 | +0.35% | 0.04 | 9.00% |
| 2026-05-12 | 1.15 | 1.16 | 1.14 | 1.15 | +0.26% | 0.03 | 6.62% |
| 2026-05-11 | 1.13 | 1.15 | 1.13 | 1.15 | +1.68% | 0.02 | 4.07% |
| 2026-05-08 | 1.13 | 1.14 | 1.12 | 1.13 | -0.70% | 0.01 | 1.51% |
| 2026-05-07 | 1.13 | 1.14 | 1.13 | 1.14 | +0.53% | 0.01 | 1.01% |
| 2026-05-06 | 1.12 | 1.14 | 1.11 | 1.13 | +1.52% | 0.02 | 3.31% |
| 2026-04-30 | 1.12 | 1.12 | 1.11 | 1.12 | +0.18% | 0.00 | 0.73% |
| 2026-04-29 | 1.10 | 1.12 | 1.09 | 1.11 | +1.09% | 0.02 | 4.40% |
| 2026-04-28 | 1.10 | 1.11 | 1.10 | 1.10 | -0.45% | 0.00 | 0.81% |
| 2026-04-27 | 1.11 | 1.11 | 1.10 | 1.11 | -0.27% | 0.01 | 2.50% |
| 2026-04-24 | 1.11 | 1.11 | 1.10 | 1.11 | -0.09% | 0.03 | 5.15% |
| 2026-04-23 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00% | 0.04 | 6.56% |
| 2026-04-22 | 1.10 | 1.11 | 1.10 | 1.11 | +0.63% | 0.02 | 3.94% |