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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0.93 | 0.94 | 0.92 | 0.92 | -0.97% | 4.57 | 2.22% |
| 2026-01-15 | 0.94 | 0.95 | 0.93 | 0.93 | -1.07% | 5.50 | 2.63% |
| 2026-01-14 | 0.95 | 0.96 | 0.94 | 0.94 | -1.05% | 10.85 | 5.14% |
| 2026-01-13 | 0.95 | 0.97 | 0.94 | 0.95 | +0.11% | 6.61 | 3.13% |
| 2026-01-12 | 0.95 | 0.95 | 0.94 | 0.95 | -0.11% | 8.15 | 3.97% |
| 2026-01-09 | 0.95 | 0.96 | 0.94 | 0.95 | -0.52% | 10.90 | 5.41% |
| 2026-01-08 | 0.98 | 0.98 | 0.95 | 0.95 | -3.25% | 14.47 | 7.23% |
| 2026-01-07 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 10.41 | 5.20% |
| 2026-01-06 | 0.96 | 1.00 | 0.96 | 0.99 | +3.76% | 14.78 | 7.68% |
| 2026-01-05 | 0.93 | 0.96 | 0.93 | 0.96 | +3.68% | 9.86 | 5.44% |