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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.05 | 1.01 | 1.02 | -3.51% | 0.03 | 6.55% |
| 2026-03-20 | 1.05 | 1.07 | 1.05 | 1.05 | +0.38% | 0.02 | 4.30% |
| 2026-03-19 | 1.07 | 1.07 | 1.05 | 1.05 | -2.87% | 0.01 | 1.92% |
| 2026-03-18 | 1.07 | 1.08 | 1.06 | 1.08 | +1.22% | 0.01 | 1.53% |
| 2026-03-17 | 1.09 | 1.09 | 1.07 | 1.07 | -0.93% | 0.01 | 1.29% |
| 2026-03-16 | 1.08 | 1.08 | 1.07 | 1.08 | -0.46% | 0.01 | 2.20% |
| 2026-03-13 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.01 | 2.04% |
| 2026-03-12 | 1.09 | 1.09 | 1.08 | 1.09 | -0.27% | 0.01 | 2.26% |
| 2026-03-11 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.02 | 2.80% |
| 2026-03-10 | 1.06 | 1.10 | 1.06 | 1.08 | +1.31% | 0.01 | 1.20% |
| 2026-03-09 | 1.08 | 1.08 | 1.05 | 1.07 | -1.20% | 0.01 | 1.68% |
| 2026-03-06 | 1.08 | 1.08 | 1.07 | 1.08 | +0.56% | 0.02 | 3.58% |
| 2026-03-05 | 1.08 | 1.14 | 1.07 | 1.08 | +0.37% | 0.01 | 1.22% |
| 2026-03-04 | 1.07 | 1.08 | 1.06 | 1.07 | -0.65% | 0.02 | 3.81% |
| 2026-03-03 | 1.10 | 1.10 | 1.08 | 1.08 | -1.82% | 0.02 | 2.87% |
| 2026-03-02 | 1.09 | 1.10 | 1.09 | 1.10 | +0.09% | 0.02 | 2.78% |
| 2026-02-27 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.01 | 1.22% |
| 2026-02-26 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.01 | 1.09% |
| 2026-02-25 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.01 | 2.61% |
| 2026-02-24 | 1.08 | 1.10 | 1.08 | 1.09 | +1.39% | 0.01 | 1.34% |