易方达沪深300非银ETF sh.512070
0.76
-1.31%
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 | 0.77 | 0.77 | 0.76 | 0.76 | -1.31% | 3.05 | 2.61% |
| 2026-05-21 | 0.77 | 0.79 | 0.76 | 0.77 | 0.00% | 6.06 | 5.02% |
| 2026-05-20 | 0.77 | 0.77 | 0.76 | 0.77 | -0.78% | 3.49 | 2.92% |
| 2026-05-19 | 0.77 | 0.77 | 0.76 | 0.77 | +0.39% | 3.21 | 2.68% |
| 2026-05-18 | 0.77 | 0.77 | 0.76 | 0.77 | -0.52% | 3.55 | 2.94% |
| 2026-05-15 | 0.79 | 0.79 | 0.77 | 0.77 | -2.15% | 5.66 | 4.55% |
| 2026-05-14 | 0.81 | 0.81 | 0.79 | 0.79 | -1.99% | 4.31 | 3.34% |
| 2026-05-13 | 0.81 | 0.82 | 0.80 | 0.81 | -1.59% | 4.94 | 3.82% |
| 2026-05-12 | 0.82 | 0.82 | 0.81 | 0.82 | -0.24% | 3.78 | 2.88% |
| 2026-05-11 | 0.81 | 0.82 | 0.80 | 0.82 | +1.11% | 7.87 | 6.01% |
| 2026-05-08 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | 5.13 | 3.87% |
| 2026-05-07 | 0.82 | 0.82 | 0.81 | 0.82 | +0.12% | 3.03 | 2.27% |
| 2026-05-06 | 0.81 | 0.82 | 0.81 | 0.82 | +0.74% | 6.63 | 4.93% |
| 2026-04-30 | 0.81 | 0.83 | 0.81 | 0.81 | 0.00% | 4.31 | 3.23% |
| 2026-04-29 | 0.80 | 0.81 | 0.80 | 0.81 | +1.50% | 4.18 | 3.18% |
| 2026-04-28 | 0.79 | 0.81 | 0.79 | 0.80 | +0.89% | 3.05 | 2.32% |
| 2026-04-27 | 0.79 | 0.80 | 0.79 | 0.79 | 0.00% | 3.75 | 2.85% |
| 2026-04-24 | 0.79 | 0.79 | 0.78 | 0.79 | -0.63% | 3.04 | 2.30% |
| 2026-04-23 | 0.80 | 0.81 | 0.79 | 0.80 | -0.87% | 8.46 | 6.08% |
| 2026-04-22 | 0.80 | 0.81 | 0.79 | 0.80 | +0.50% | 4.92 | 3.49% |