易方达中证全指证券公司ETF sh.512570
1.04
-1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.06 | 1.06 | 1.04 | 1.04 | -1.88% | 1.59 | 5.62% |
| 2026-05-21 | 1.06 | 1.10 | 1.06 | 1.06 | +0.76% | 2.78 | 9.19% |
| 2026-05-20 | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.97 | 3.30% |
| 2026-05-19 | 1.05 | 1.06 | 1.04 | 1.06 | +1.05% | 1.55 | 5.19% |
| 2026-05-18 | 1.05 | 1.06 | 1.05 | 1.05 | -0.47% | 0.98 | 3.30% |
| 2026-05-15 | 1.08 | 1.08 | 1.05 | 1.06 | -1.86% | 1.19 | 4.00% |
| 2026-05-14 | 1.10 | 1.10 | 1.08 | 1.08 | -2.36% | 1.14 | 3.76% |
| 2026-05-13 | 1.10 | 1.11 | 1.09 | 1.10 | -0.45% | 1.13 | 3.74% |
| 2026-05-12 | 1.11 | 1.12 | 1.10 | 1.11 | +0.09% | 1.48 | 4.95% |
| 2026-05-11 | 1.09 | 1.11 | 1.08 | 1.11 | +1.84% | 1.61 | 5.53% |
| 2026-05-08 | 1.09 | 1.09 | 1.08 | 1.09 | -0.82% | 0.85 | 2.95% |
| 2026-05-07 | 1.11 | 1.11 | 1.09 | 1.09 | -0.45% | 1.21 | 4.29% |
| 2026-05-06 | 1.09 | 1.11 | 1.08 | 1.10 | +1.29% | 1.37 | 4.86% |
| 2026-04-30 | 1.08 | 1.10 | 1.08 | 1.09 | +0.28% | 1.38 | 4.99% |
| 2026-04-29 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 1.28 | 4.73% |
| 2026-04-28 | 1.06 | 1.09 | 1.06 | 1.08 | +1.22% | 1.29 | 4.91% |
| 2026-04-27 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.90 | 3.47% |
| 2026-04-24 | 1.07 | 1.07 | 1.05 | 1.06 | -0.93% | 0.88 | 3.45% |
| 2026-04-23 | 1.08 | 1.08 | 1.07 | 1.07 | -1.11% | 1.03 | 4.01% |
| 2026-04-22 | 1.07 | 1.09 | 1.07 | 1.08 | +0.84% | 1.04 | 4.06% |