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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.08 | 1.07 | 1.07 | -0.74% | 0.84 | 3.35% |
| 2026-04-20 | 1.09 | 1.09 | 1.08 | 1.08 | -0.09% | 0.73 | 2.88% |
| 2026-04-17 | 1.08 | 1.09 | 1.08 | 1.08 | -0.37% | 0.67 | 2.65% |
| 2026-04-16 | 1.08 | 1.09 | 1.08 | 1.09 | +0.93% | 0.82 | 3.25% |
| 2026-04-15 | 1.09 | 1.09 | 1.08 | 1.08 | -0.83% | 0.70 | 2.77% |
| 2026-04-14 | 1.09 | 1.09 | 1.07 | 1.09 | +0.46% | 0.86 | 3.43% |
| 2026-04-13 | 1.07 | 1.09 | 1.06 | 1.08 | +0.56% | 0.84 | 3.37% |
| 2026-04-10 | 1.05 | 1.09 | 1.04 | 1.07 | +3.76% | 1.19 | 4.77% |
| 2026-04-09 | 1.05 | 1.05 | 1.03 | 1.04 | -2.36% | 0.88 | 3.68% |
| 2026-04-08 | 1.04 | 1.06 | 1.04 | 1.06 | +4.12% | 0.82 | 3.42% |
| 2026-04-07 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.51 | 2.21% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.49 | 2.11% |
| 2026-04-02 | 1.04 | 1.05 | 1.03 | 1.03 | -1.72% | 0.60 | 2.54% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | +1.45% | 0.60 | 2.53% |
| 2026-03-31 | 1.04 | 1.05 | 1.03 | 1.03 | -0.77% | 0.60 | 2.51% |
| 2026-03-30 | 1.04 | 1.04 | 1.03 | 1.04 | -0.38% | 0.55 | 2.32% |
| 2026-03-27 | 1.03 | 1.05 | 1.03 | 1.04 | +0.48% | 0.59 | 2.48% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.04 | -2.26% | 0.60 | 2.52% |
| 2026-03-25 | 1.05 | 1.07 | 1.05 | 1.06 | +1.14% | 0.65 | 2.67% |
| 2026-03-24 | 1.05 | 1.06 | 1.04 | 1.05 | +0.96% | 0.73 | 3.08% |