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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.96 | 0.96 | -3.82% | 0.10 | 17.85% |
| 2026-03-20 | 1.01 | 1.01 | 0.99 | 0.99 | -1.09% | 0.08 | 14.48% |
| 2026-03-19 | 1.02 | 1.02 | 1.00 | 1.01 | -1.95% | 0.13 | 26.17% |
| 2026-03-18 | 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | 0.03 | 6.87% |
| 2026-03-17 | 1.03 | 1.04 | 1.02 | 1.03 | 0.00% | 0.03 | 5.71% |
| 2026-03-16 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.10 | 19.84% |
| 2026-03-13 | 1.03 | 1.04 | 1.03 | 1.03 | -0.48% | 0.03 | 6.61% |
| 2026-03-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 0.04 | 7.13% |
| 2026-03-11 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.02 | 3.19% |
| 2026-03-10 | 1.02 | 1.04 | 1.02 | 1.04 | +1.57% | 0.06 | 10.17% |
| 2026-03-09 | 1.03 | 1.03 | 1.01 | 1.02 | -1.73% | 0.11 | 20.88% |
| 2026-03-06 | 1.03 | 1.04 | 1.03 | 1.04 | +0.78% | 0.04 | 7.24% |
| 2026-03-05 | 1.04 | 1.04 | 1.03 | 1.03 | +0.19% | 0.02 | 4.39% |
| 2026-03-04 | 1.03 | 1.04 | 1.02 | 1.03 | -1.06% | 0.03 | 6.58% |
| 2026-03-03 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 0.10 | 17.60% |
| 2026-03-02 | 1.05 | 1.05 | 1.04 | 1.05 | -0.10% | 0.19 | 27.72% |
| 2026-02-27 | 1.05 | 1.05 | 1.05 | 1.05 | +0.19% | 0.04 | 5.70% |
| 2026-02-26 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.02 | 3.00% |
| 2026-02-25 | 1.04 | 1.05 | 1.04 | 1.05 | +0.57% | 0.05 | 7.63% |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.04 | +0.68% | 0.05 | 6.63% |