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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.80 | 0.81 | 0.80 | 0.80 | -0.50% | 4.42 | 3.11% |
| 2026-04-20 | 0.80 | 0.81 | 0.80 | 0.80 | +0.12% | 7.26 | 4.93% |
| 2026-04-17 | 0.81 | 0.81 | 0.80 | 0.80 | -0.62% | 5.54 | 3.71% |
| 2026-04-16 | 0.81 | 0.81 | 0.80 | 0.81 | +0.50% | 5.96 | 3.91% |
| 2026-04-15 | 0.81 | 0.82 | 0.80 | 0.80 | -0.50% | 3.49 | 2.29% |
| 2026-04-14 | 0.81 | 0.81 | 0.80 | 0.81 | +0.88% | 3.05 | 2.01% |
| 2026-04-13 | 0.80 | 0.81 | 0.79 | 0.80 | -0.37% | 4.31 | 2.84% |
| 2026-04-10 | 0.79 | 0.82 | 0.79 | 0.80 | +2.55% | 9.12 | 5.80% |
| 2026-04-09 | 0.79 | 0.79 | 0.78 | 0.78 | -1.88% | 3.30 | 2.15% |
| 2026-04-08 | 0.78 | 0.80 | 0.78 | 0.80 | +4.18% | 6.23 | 4.07% |
| 2026-04-07 | 0.77 | 0.77 | 0.76 | 0.77 | -0.65% | 3.27 | 2.20% |
| 2026-04-03 | 0.78 | 0.78 | 0.77 | 0.77 | -0.52% | 2.71 | 1.80% |
| 2026-04-02 | 0.79 | 0.79 | 0.77 | 0.78 | -1.65% | 2.97 | 1.96% |
| 2026-04-01 | 0.78 | 0.79 | 0.78 | 0.79 | +1.81% | 3.18 | 2.08% |
| 2026-03-31 | 0.78 | 0.79 | 0.77 | 0.77 | -0.13% | 4.99 | 3.24% |
| 2026-03-30 | 0.77 | 0.78 | 0.77 | 0.78 | -0.90% | 4.15 | 2.70% |
| 2026-03-27 | 0.78 | 0.79 | 0.78 | 0.78 | +0.26% | 4.33 | 2.77% |
| 2026-03-26 | 0.80 | 0.80 | 0.78 | 0.78 | -2.86% | 4.76 | 3.02% |
| 2026-03-25 | 0.80 | 0.81 | 0.79 | 0.80 | +1.26% | 2.87 | 1.78% |
| 2026-03-24 | 0.79 | 0.80 | 0.79 | 0.79 | +0.76% | 4.43 | 2.76% |