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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.05 | 1.03 | 1.03 | -3.18% | 2.12 | 4.62% |
| 2026-03-20 | 1.08 | 1.08 | 1.07 | 1.07 | -1.66% | 2.00 | 4.22% |
| 2026-03-19 | 1.09 | 1.09 | 1.08 | 1.09 | -1.45% | 2.14 | 4.45% |
| 2026-03-18 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 2.24 | 4.62% |
| 2026-03-17 | 1.10 | 1.12 | 1.10 | 1.10 | -0.09% | 2.79 | 5.63% |
| 2026-03-16 | 1.08 | 1.10 | 1.08 | 1.10 | +1.85% | 4.71 | 9.34% |
| 2026-03-13 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 4.52 | 8.66% |
| 2026-03-12 | 1.08 | 1.09 | 1.07 | 1.08 | -0.09% | 4.09 | 7.69% |
| 2026-03-11 | 1.09 | 1.09 | 1.08 | 1.08 | -0.28% | 2.96 | 5.49% |
| 2026-03-10 | 1.08 | 1.09 | 1.07 | 1.09 | +1.50% | 4.24 | 7.87% |
| 2026-03-09 | 1.06 | 1.07 | 1.06 | 1.07 | -0.93% | 2.78 | 5.23% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.08 | +1.98% | 4.70 | 8.39% |
| 2026-03-05 | 1.07 | 1.07 | 1.05 | 1.06 | 0.00% | 4.65 | 8.27% |
| 2026-03-04 | 1.07 | 1.07 | 1.05 | 1.06 | -1.67% | 7.39 | 12.76% |
| 2026-03-03 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | 7.49 | 12.29% |
| 2026-03-02 | 1.10 | 1.10 | 1.08 | 1.09 | -1.81% | 4.06 | 6.59% |
| 2026-02-27 | 1.10 | 1.11 | 1.09 | 1.11 | +0.27% | 2.56 | 4.09% |
| 2026-02-26 | 1.13 | 1.13 | 1.10 | 1.10 | -2.04% | 2.72 | 4.31% |
| 2026-02-25 | 1.13 | 1.13 | 1.12 | 1.13 | 0.00% | 2.11 | 3.28% |
| 2026-02-24 | 1.14 | 1.14 | 1.12 | 1.13 | -0.79% | 2.15 | 3.33% |