招商上证综合增强策略ETF sh.563930
1.04
+0.10%
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 | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 0.05 | 13.58% |
| 2026-05-21 | 1.04 | 1.06 | 1.03 | 1.04 | -0.38% | 0.05 | 14.43% |
| 2026-05-20 | 1.03 | 1.04 | 1.03 | 1.04 | 0.00% | 0.04 | 10.21% |
| 2026-05-19 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 0.07 | 21.35% |
| 2026-05-18 | 1.03 | 1.04 | 1.03 | 1.04 | -0.76% | 0.03 | 7.98% |
| 2026-05-15 | 1.05 | 1.06 | 1.04 | 1.05 | -1.60% | 0.03 | 9.16% |
| 2026-05-14 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.05 | 15.59% |
| 2026-05-13 | 1.06 | 1.07 | 1.05 | 1.07 | +0.85% | 0.02 | 5.30% |
| 2026-05-12 | 1.07 | 1.07 | 1.06 | 1.06 | -0.38% | 0.02 | 5.76% |
| 2026-05-11 | 1.06 | 1.07 | 1.06 | 1.06 | +0.66% | 0.03 | 7.75% |
| 2026-05-08 | 1.05 | 1.06 | 1.05 | 1.06 | +0.28% | 0.05 | 11.72% |
| 2026-05-07 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.02 | 4.59% |
| 2026-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | +1.45% | 0.03 | 7.64% |
| 2026-04-30 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 0.02 | 4.83% |
| 2026-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | +0.39% | 0.01 | 4.17% |
| 2026-04-28 | 1.04 | 1.04 | 1.03 | 1.03 | -0.10% | 0.03 | 8.06% |
| 2026-04-27 | 1.03 | 1.04 | 1.03 | 1.04 | +0.10% | 0.02 | 5.64% |
| 2026-04-24 | 1.03 | 1.04 | 1.03 | 1.03 | +0.19% | 0.01 | 3.61% |
| 2026-04-23 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.02 | 3.90% |
| 2026-04-22 | 1.03 | 1.04 | 1.03 | 1.04 | +0.58% | 0.02 | 5.74% |