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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.81 | 0.81 | 0.78 | 0.79 | -3.79% | 4.71 | 2.92% |
| 2026-03-20 | 0.83 | 0.83 | 0.82 | 0.82 | -1.68% | 4.39 | 2.60% |
| 2026-03-19 | 0.84 | 0.84 | 0.83 | 0.83 | -1.77% | 4.79 | 2.80% |
| 2026-03-18 | 0.84 | 0.85 | 0.84 | 0.85 | 0.00% | 3.64 | 2.10% |
| 2026-03-17 | 0.83 | 0.86 | 0.83 | 0.85 | +1.93% | 9.25 | 5.25% |
| 2026-03-16 | 0.83 | 0.84 | 0.83 | 0.83 | -0.48% | 4.44 | 2.59% |
| 2026-03-13 | 0.84 | 0.84 | 0.83 | 0.83 | -0.95% | 2.97 | 1.71% |
| 2026-03-12 | 0.85 | 0.85 | 0.84 | 0.84 | -0.59% | 3.07 | 1.75% |
| 2026-03-11 | 0.84 | 0.85 | 0.84 | 0.85 | +0.35% | 3.72 | 2.10% |
| 2026-03-10 | 0.84 | 0.85 | 0.84 | 0.84 | +1.08% | 3.14 | 1.78% |
| 2026-03-09 | 0.84 | 0.84 | 0.83 | 0.84 | -1.99% | 4.25 | 2.42% |
| 2026-03-06 | 0.84 | 0.86 | 0.84 | 0.85 | +0.83% | 4.86 | 2.70% |
| 2026-03-05 | 0.85 | 0.85 | 0.84 | 0.85 | +0.48% | 3.68 | 2.03% |
| 2026-03-04 | 0.86 | 0.86 | 0.83 | 0.84 | -2.55% | 9.24 | 5.04% |
| 2026-03-03 | 0.87 | 0.88 | 0.86 | 0.86 | -0.12% | 8.83 | 4.68% |
| 2026-03-02 | 0.87 | 0.87 | 0.86 | 0.86 | -1.37% | 4.57 | 2.43% |
| 2026-02-27 | 0.88 | 0.88 | 0.87 | 0.88 | 0.00% | 3.25 | 1.70% |
| 2026-02-26 | 0.89 | 0.89 | 0.87 | 0.88 | -1.57% | 5.95 | 3.07% |
| 2026-02-25 | 0.89 | 0.90 | 0.89 | 0.89 | +0.23% | 8.18 | 4.22% |
| 2026-02-24 | 0.90 | 0.90 | 0.89 | 0.89 | -0.67% | 3.88 | 2.00% |