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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.05 | 1.04 | 1.04 | -1.33% | 0.05 | 7.89% |
| 2026-02-12 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 0.03 | 4.58% |
| 2026-02-11 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.06 | 7.98% |
| 2026-02-10 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.03 | 3.97% |
| 2026-02-09 | 1.04 | 1.05 | 1.04 | 1.05 | +1.15% | 0.04 | 5.99% |
| 2026-02-06 | 1.04 | 1.05 | 1.03 | 1.04 | -0.19% | 0.03 | 3.93% |
| 2026-02-05 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.03 | 3.72% |
| 2026-02-04 | 1.03 | 1.04 | 1.03 | 1.04 | +0.77% | 0.04 | 5.53% |
| 2026-02-03 | 1.02 | 1.03 | 1.01 | 1.03 | +1.47% | 0.04 | 6.46% |
| 2026-02-02 | 1.04 | 1.04 | 1.01 | 1.02 | -2.58% | 0.13 | 21.08% |
| 2026-01-30 | 1.05 | 1.05 | 1.03 | 1.05 | -0.85% | 0.11 | 18.87% |
| 2026-01-29 | 1.05 | 1.06 | 1.05 | 1.06 | +0.28% | 0.04 | 6.30% |
| 2026-01-28 | 1.05 | 1.06 | 1.05 | 1.05 | -0.09% | 0.04 | 6.14% |
| 2026-01-27 | 1.05 | 1.06 | 1.04 | 1.05 | -0.19% | 0.04 | 6.02% |
| 2026-01-26 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 0.03 | 4.91% |
| 2026-01-23 | 1.05 | 1.06 | 1.05 | 1.05 | +0.29% | 0.05 | 8.90% |
| 2026-01-22 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.07 | 14.29% |
| 2026-01-21 | 1.04 | 1.05 | 1.04 | 1.05 | +0.29% | 0.05 | 9.02% |
| 2026-01-20 | 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | 0.03 | 5.91% |
| 2026-01-19 | 1.03 | 1.04 | 1.03 | 1.04 | +1.26% | 0.04 | 7.44% |