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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.11 | 7.12 | 6.90 | 7.12 | -3.82% | 0.02 | 0.85% |
| 2026-03-20 | 7.41 | 7.46 | 7.19 | 7.40 | +1.86% | 0.01 | 0.34% |
| 2026-03-19 | 7.34 | 7.35 | 7.22 | 7.26 | -1.58% | 0.01 | 0.34% |
| 2026-03-18 | 7.38 | 7.39 | 7.31 | 7.38 | -0.14% | 0.00 | 0.12% |
| 2026-03-17 | 7.42 | 7.48 | 7.36 | 7.39 | -0.31% | 0.01 | 0.38% |
| 2026-03-16 | 7.46 | 7.47 | 7.38 | 7.42 | -0.72% | 0.00 | 0.09% |
| 2026-03-13 | 7.56 | 7.57 | 7.47 | 7.47 | -0.56% | 0.01 | 0.31% |
| 2026-03-12 | 7.51 | 7.55 | 7.51 | 7.51 | -0.07% | 0.01 | 0.20% |
| 2026-03-11 | 7.47 | 7.53 | 7.42 | 7.52 | +0.76% | 0.00 | 0.05% |
| 2026-03-10 | 7.41 | 7.50 | 7.41 | 7.46 | +0.39% | 0.00 | 0.09% |
| 2026-03-09 | 7.42 | 7.43 | 7.35 | 7.43 | -0.89% | 0.01 | 0.26% |
| 2026-03-06 | 7.39 | 7.50 | 7.39 | 7.50 | +0.48% | 0.00 | 0.15% |
| 2026-03-05 | 7.38 | 7.49 | 7.38 | 7.46 | +0.77% | 0.00 | 0.04% |
| 2026-03-04 | 7.42 | 7.42 | 7.34 | 7.40 | -1.07% | 0.00 | 0.03% |
| 2026-03-03 | 7.58 | 7.59 | 7.45 | 7.48 | -1.18% | 0.01 | 0.22% |
| 2026-03-02 | 7.50 | 7.58 | 7.47 | 7.57 | +0.62% | 0.00 | 0.07% |
| 2026-02-27 | 7.48 | 7.54 | 7.43 | 7.53 | +0.33% | 0.00 | 0.02% |
| 2026-02-26 | 7.49 | 7.54 | 7.48 | 7.50 | +0.21% | 0.00 | 0.06% |
| 2026-02-25 | 7.47 | 7.60 | 7.47 | 7.49 | +0.42% | 0.00 | 0.07% |
| 2026-02-24 | 7.35 | 7.57 | 7.35 | 7.45 | +1.17% | 0.01 | 0.24% |