sh.512070 - 易方达沪深300非银ETF

0.76 -1.31%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.90	0.91	0.89	0.90	-1.21%	3.55	1.82%
2026-02-12	0.91	0.92	0.90	0.91	-0.98%	6.67	3.32%
2026-02-11	0.92	0.92	0.91	0.92	-0.65%	3.31	1.63%
2026-02-10	0.92	0.92	0.92	0.92	-0.32%	3.10	1.51%
2026-02-09	0.91	0.93	0.91	0.92	+1.76%	4.68	2.29%
2026-02-06	0.91	0.92	0.90	0.91	-0.77%	7.19	3.51%
2026-02-05	0.91	0.92	0.90	0.92	0.00%	5.27	2.59%
2026-02-04	0.90	0.92	0.90	0.92	+1.44%	7.01	3.48%
2026-02-03	0.91	0.91	0.89	0.90	0.00%	6.31	3.16%
2026-02-02	0.91	0.93	0.90	0.90	-1.31%	8.53	4.21%
2026-01-30	0.93	0.94	0.91	0.91	-1.61%	7.76	3.82%
2026-01-29	0.91	0.93	0.90	0.93	+2.77%	12.33	6.09%
2026-01-28	0.91	0.92	0.90	0.90	0.00%	7.55	3.76%
2026-01-27	0.90	0.91	0.90	0.90	-0.22%	6.64	3.30%
2026-01-26	0.90	0.92	0.90	0.91	+1.34%	10.66	5.32%
2026-01-23	0.91	0.91	0.89	0.89	-1.11%	8.13	4.10%
2026-01-22	0.91	0.92	0.90	0.90	-0.88%	5.18	2.58%
2026-01-21	0.92	0.92	0.91	0.91	-0.87%	8.06	3.98%
2026-01-20	0.91	0.93	0.91	0.92	+0.55%	5.17	2.55%
2026-01-19	0.92	0.92	0.91	0.92	-0.44%	4.46	2.20%