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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.10 | 1.10 | +0.27% | 1.16 | 2.59% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.10 | +0.92% | 1.16 | 2.61% |
| 2026-04-17 | 1.09 | 1.10 | 1.09 | 1.09 | -0.64% | 0.88 | 1.97% |
| 2026-04-16 | 1.08 | 1.10 | 1.08 | 1.10 | +1.85% | 1.25 | 2.82% |
| 2026-04-15 | 1.08 | 1.09 | 1.08 | 1.08 | +0.75% | 1.84 | 4.17% |
| 2026-04-14 | 1.07 | 1.08 | 1.06 | 1.07 | +0.66% | 1.40 | 3.16% |
| 2026-04-13 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 1.87 | 4.23% |
| 2026-04-10 | 1.07 | 1.08 | 1.07 | 1.07 | +0.09% | 2.96 | 6.61% |
| 2026-04-09 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 1.59 | 3.56% |
| 2026-04-08 | 1.07 | 1.08 | 1.06 | 1.07 | +2.28% | 2.70 | 6.06% |
| 2026-04-07 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.52 | 1.18% |
| 2026-04-03 | 1.05 | 1.06 | 1.05 | 1.05 | 0.00% | 0.36 | 0.83% |
| 2026-04-02 | 1.06 | 1.06 | 1.05 | 1.05 | -1.13% | 1.55 | 3.53% |
| 2026-04-01 | 1.06 | 1.07 | 1.06 | 1.06 | +1.53% | 1.60 | 3.61% |
| 2026-03-31 | 1.05 | 1.06 | 1.04 | 1.04 | -0.57% | 2.25 | 5.13% |
| 2026-03-30 | 1.05 | 1.05 | 1.04 | 1.05 | -1.04% | 2.36 | 5.38% |
| 2026-03-27 | 1.05 | 1.07 | 1.05 | 1.06 | +0.95% | 2.47 | 5.59% |
| 2026-03-26 | 1.07 | 1.07 | 1.05 | 1.05 | -1.31% | 1.92 | 4.29% |
| 2026-03-25 | 1.07 | 1.07 | 1.06 | 1.07 | +0.85% | 2.67 | 5.82% |
| 2026-03-24 | 1.05 | 1.06 | 1.04 | 1.06 | +2.22% | 3.30 | 7.16% |