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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.03 | 1.02 | 1.03 | +0.29% | 0.04 | 9.39% |
| 2026-04-20 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.03 | 6.32% |
| 2026-04-17 | 1.03 | 1.03 | 1.02 | 1.02 | -0.58% | 0.03 | 6.55% |
| 2026-04-16 | 1.01 | 1.03 | 1.01 | 1.03 | +1.28% | 0.04 | 9.25% |
| 2026-04-15 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.03 | 5.87% |
| 2026-04-14 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 0.06 | 11.80% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.39% | 0.02 | 5.08% |
| 2026-04-10 | 1.00 | 1.02 | 1.00 | 1.01 | +0.90% | 0.06 | 12.10% |
| 2026-04-09 | 1.01 | 1.01 | 1.00 | 1.00 | -1.08% | 0.03 | 5.52% |
| 2026-04-08 | 1.00 | 1.01 | 0.99 | 1.01 | +3.78% | 0.11 | 19.68% |
| 2026-04-07 | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.02 | 3.94% |
| 2026-04-03 | 0.99 | 0.99 | 0.97 | 0.98 | -0.71% | 0.03 | 5.45% |
| 2026-04-02 | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.03 | 6.24% |
| 2026-04-01 | 0.98 | 1.00 | 0.98 | 1.00 | +2.04% | 0.08 | 12.97% |
| 2026-03-31 | 0.98 | 0.99 | 0.98 | 0.98 | -0.51% | 0.03 | 4.99% |
| 2026-03-30 | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.03 | 5.59% |
| 2026-03-27 | 0.97 | 0.98 | 0.97 | 0.98 | +0.72% | 0.03 | 5.49% |
| 2026-03-26 | 0.99 | 0.99 | 0.98 | 0.98 | -1.21% | 0.10 | 17.12% |
| 2026-03-25 | 0.98 | 0.99 | 0.98 | 0.99 | +1.64% | 0.13 | 20.43% |
| 2026-03-24 | 0.98 | 0.98 | 0.96 | 0.97 | +1.78% | 0.07 | 10.70% |