易方达恒生国企(QDII-ETF) sh.510900
1.06
+0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.05 | 1.06 | 1.05 | 1.06 | +0.86% | 1.56 | 3.87% |
| 2026-05-21 | 1.07 | 1.07 | 1.05 | 1.05 | -1.41% | 1.20 | 2.94% |
| 2026-05-20 | 1.07 | 1.07 | 1.06 | 1.06 | -0.37% | 1.05 | 2.58% |
| 2026-05-19 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 2.20 | 5.37% |
| 2026-05-18 | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 2.01 | 4.92% |
| 2026-05-15 | 1.09 | 1.09 | 1.07 | 1.07 | -1.65% | 1.12 | 2.69% |
| 2026-05-14 | 1.11 | 1.12 | 1.09 | 1.09 | -0.09% | 1.53 | 3.60% |
| 2026-05-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.27% | 1.13 | 2.69% |
| 2026-05-12 | 1.10 | 1.10 | 1.09 | 1.10 | -0.18% | 1.35 | 3.18% |
| 2026-05-11 | 1.10 | 1.10 | 1.09 | 1.10 | -0.18% | 1.64 | 3.89% |
| 2026-05-08 | 1.10 | 1.10 | 1.09 | 1.10 | -0.27% | 1.45 | 3.42% |
| 2026-05-07 | 1.10 | 1.10 | 1.10 | 1.10 | +1.38% | 1.93 | 4.52% |
| 2026-05-06 | 1.09 | 1.09 | 1.08 | 1.09 | +0.83% | 1.65 | 3.92% |
| 2026-04-30 | 1.08 | 1.09 | 1.07 | 1.08 | -0.74% | 1.53 | 3.65% |
| 2026-04-29 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 1.82 | 4.31% |
| 2026-04-28 | 1.08 | 1.08 | 1.07 | 1.07 | -1.01% | 1.21 | 2.89% |
| 2026-04-27 | 1.09 | 1.09 | 1.08 | 1.08 | -0.37% | 1.52 | 3.55% |
| 2026-04-24 | 1.08 | 1.09 | 1.07 | 1.09 | +0.55% | 1.37 | 3.13% |
| 2026-04-23 | 1.09 | 1.09 | 1.08 | 1.08 | -0.82% | 1.44 | 3.27% |
| 2026-04-22 | 1.10 | 1.10 | 1.09 | 1.09 | -1.27% | 0.93 | 2.11% |