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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.09 | 1.08 | 1.08 | -1.19% | 0.01 | 1.84% |
| 2026-02-12 | 1.09 | 1.09 | 1.09 | 1.09 | +0.18% | 0.01 | 1.43% |
| 2026-02-11 | 1.09 | 1.09 | 1.08 | 1.09 | +0.18% | 0.02 | 3.28% |
| 2026-02-10 | 1.08 | 1.09 | 1.08 | 1.08 | +0.18% | 0.01 | 2.08% |
| 2026-02-09 | 1.07 | 1.08 | 1.07 | 1.08 | +1.31% | 0.02 | 3.42% |
| 2026-02-06 | 1.06 | 1.07 | 1.06 | 1.07 | -0.28% | 0.01 | 2.30% |
| 2026-02-05 | 1.07 | 1.08 | 1.06 | 1.07 | -1.02% | 0.01 | 2.17% |
| 2026-02-04 | 1.07 | 1.08 | 1.07 | 1.08 | +0.84% | 0.01 | 0.91% |
| 2026-02-03 | 1.07 | 1.08 | 1.05 | 1.07 | +0.85% | 0.01 | 2.27% |
| 2026-02-02 | 1.08 | 1.09 | 1.04 | 1.06 | -2.20% | 0.05 | 8.64% |
| 2026-01-30 | 1.09 | 1.09 | 1.06 | 1.09 | -0.55% | 0.02 | 3.08% |
| 2026-01-29 | 1.09 | 1.10 | 1.09 | 1.09 | -0.36% | 0.02 | 3.08% |
| 2026-01-28 | 1.10 | 1.10 | 1.08 | 1.10 | +0.37% | 0.01 | 1.25% |
| 2026-01-27 | 1.09 | 1.09 | 1.08 | 1.09 | +0.09% | 0.02 | 3.67% |
| 2026-01-26 | 1.09 | 1.10 | 1.09 | 1.09 | 0.00% | 0.02 | 3.74% |
| 2026-01-23 | 1.09 | 1.09 | 1.09 | 1.09 | +0.46% | 0.03 | 5.74% |
| 2026-01-22 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 0.03 | 4.35% |
| 2026-01-21 | 1.08 | 1.09 | 1.08 | 1.08 | -0.09% | 0.01 | 1.76% |
| 2026-01-20 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00% | 0.06 | 9.34% |
| 2026-01-19 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.03 | 5.16% |