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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.14 | 1.13 | 1.14 | -1.22% | 2.14 | 3.30% |
| 2026-02-12 | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 2.25 | 3.43% |
| 2026-02-11 | 1.16 | 1.17 | 1.16 | 1.16 | +0.17% | 3.91 | 5.73% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.16 | +0.26% | 3.52 | 5.16% |
| 2026-02-09 | 1.16 | 1.16 | 1.15 | 1.16 | +1.76% | 4.62 | 6.70% |
| 2026-02-06 | 1.13 | 1.15 | 1.12 | 1.14 | -0.44% | 4.60 | 6.63% |
| 2026-02-05 | 1.13 | 1.15 | 1.13 | 1.14 | -0.35% | 4.75 | 6.70% |
| 2026-02-04 | 1.14 | 1.15 | 1.13 | 1.15 | +0.35% | 4.74 | 6.55% |
| 2026-02-03 | 1.15 | 1.16 | 1.12 | 1.14 | +0.44% | 4.64 | 6.28% |
| 2026-02-02 | 1.16 | 1.16 | 1.14 | 1.14 | -3.40% | 3.98 | 5.35% |
| 2026-01-30 | 1.20 | 1.21 | 1.18 | 1.18 | -2.24% | 3.25 | 4.21% |
| 2026-01-29 | 1.19 | 1.21 | 1.19 | 1.21 | +0.58% | 2.47 | 3.12% |
| 2026-01-28 | 1.18 | 1.20 | 1.17 | 1.20 | +2.39% | 3.38 | 4.30% |
| 2026-01-27 | 1.16 | 1.17 | 1.16 | 1.17 | +1.04% | 2.93 | 3.73% |
| 2026-01-26 | 1.17 | 1.17 | 1.15 | 1.16 | -0.26% | 1.93 | 2.47% |
| 2026-01-23 | 1.17 | 1.17 | 1.16 | 1.16 | +0.61% | 2.32 | 2.95% |
| 2026-01-22 | 1.16 | 1.16 | 1.15 | 1.15 | +0.09% | 2.00 | 2.54% |
| 2026-01-21 | 1.15 | 1.16 | 1.15 | 1.15 | -0.09% | 2.50 | 3.17% |
| 2026-01-20 | 1.16 | 1.16 | 1.15 | 1.15 | -0.52% | 2.14 | 2.70% |
| 2026-01-19 | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 2.63 | 3.31% |