易方达中证军工ETF sh.512560
0.85
+1.44%
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 | 0.78 | -4.65% | 0.59 | 7.93% |
| 2026-03-20 | 0.84 | 0.85 | 0.82 | 0.82 | -3.08% | 0.57 | 7.31% |
| 2026-03-19 | 0.85 | 0.86 | 0.84 | 0.84 | -2.65% | 0.55 | 7.01% |
| 2026-03-18 | 0.85 | 0.87 | 0.85 | 0.87 | +1.76% | 0.53 | 6.75% |
| 2026-03-17 | 0.88 | 0.88 | 0.85 | 0.85 | -2.63% | 0.55 | 6.91% |
| 2026-03-16 | 0.88 | 0.88 | 0.86 | 0.88 | -0.23% | 0.56 | 7.05% |
| 2026-03-13 | 0.90 | 0.90 | 0.87 | 0.88 | -2.77% | 0.61 | 7.63% |
| 2026-03-12 | 0.92 | 0.92 | 0.90 | 0.90 | -2.17% | 0.61 | 7.54% |
| 2026-03-11 | 0.93 | 0.94 | 0.92 | 0.92 | -1.39% | 0.53 | 6.47% |
| 2026-03-10 | 0.92 | 0.95 | 0.92 | 0.94 | +1.52% | 0.62 | 7.33% |
| 2026-03-09 | 0.94 | 0.94 | 0.90 | 0.92 | -1.92% | 0.71 | 8.59% |
| 2026-03-06 | 0.93 | 0.95 | 0.93 | 0.94 | +0.64% | 0.64 | 7.50% |
| 2026-03-05 | 0.93 | 0.94 | 0.92 | 0.93 | +0.76% | 0.76 | 8.94% |
| 2026-03-04 | 0.90 | 0.93 | 0.89 | 0.93 | +1.31% | 0.82 | 9.72% |
| 2026-03-03 | 0.99 | 0.99 | 0.91 | 0.91 | -7.02% | 1.40 | 17.06% |
| 2026-03-02 | 1.00 | 1.00 | 0.96 | 0.98 | +2.61% | 1.45 | 18.45% |
| 2026-02-27 | 0.96 | 0.96 | 0.95 | 0.96 | -0.10% | 0.60 | 7.77% |
| 2026-02-26 | 0.94 | 0.96 | 0.93 | 0.96 | +1.80% | 0.80 | 10.26% |
| 2026-02-25 | 0.93 | 0.94 | 0.92 | 0.94 | +1.51% | 0.75 | 9.64% |
| 2026-02-24 | 0.92 | 0.94 | 0.92 | 0.93 | +1.09% | 0.80 | 10.61% |