易方达上证中盘ETF sh.510130
7.48
+1.01%
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 | 7.30 | 7.35 | 7.28 | 7.33 | +0.45% | 0.01 | 0.46% |
| 2026-04-20 | 7.29 | 7.33 | 7.28 | 7.30 | +0.69% | 0.00 | 0.10% |
| 2026-04-17 | 7.28 | 7.28 | 7.24 | 7.25 | -0.40% | 0.01 | 0.40% |
| 2026-04-16 | 7.21 | 7.28 | 7.21 | 7.28 | +0.90% | 0.02 | 0.78% |
| 2026-04-15 | 7.27 | 7.28 | 7.21 | 7.21 | -0.41% | 0.03 | 1.25% |
| 2026-04-14 | 7.21 | 7.24 | 7.19 | 7.24 | +0.58% | 0.08 | 2.93% |
| 2026-04-13 | 7.21 | 7.21 | 7.15 | 7.20 | -0.15% | 0.02 | 0.98% |
| 2026-04-10 | 7.40 | 7.40 | 7.19 | 7.21 | +1.55% | 0.04 | 1.42% |
| 2026-04-09 | 7.13 | 7.21 | 7.10 | 7.10 | -1.09% | 0.18 | 7.59% |
| 2026-04-08 | 7.03 | 7.18 | 7.03 | 7.18 | +2.62% | 0.00 | 0.12% |
| 2026-04-07 | 7.04 | 7.15 | 6.99 | 7.00 | -0.03% | 0.00 | 0.05% |
| 2026-04-03 | 7.03 | 7.03 | 6.98 | 7.00 | -0.99% | 0.00 | 0.19% |
| 2026-04-02 | 7.11 | 7.14 | 7.05 | 7.07 | -0.74% | 0.03 | 1.24% |
| 2026-04-01 | 7.09 | 7.12 | 7.09 | 7.12 | +1.37% | 0.02 | 0.64% |
| 2026-03-31 | 7.06 | 7.12 | 7.03 | 7.03 | -0.54% | 0.00 | 0.02% |
| 2026-03-30 | 7.05 | 7.08 | 7.00 | 7.07 | -0.41% | 0.00 | 0.09% |
| 2026-03-27 | 7.07 | 7.10 | 7.01 | 7.09 | +0.40% | 0.00 | 0.05% |
| 2026-03-26 | 7.12 | 7.15 | 7.07 | 7.07 | -0.91% | 0.01 | 0.42% |
| 2026-03-25 | 7.12 | 7.15 | 7.10 | 7.13 | +1.34% | 0.00 | 0.08% |
| 2026-03-24 | 6.97 | 7.05 | 6.92 | 7.04 | -1.12% | 0.01 | 0.51% |