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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.08 | 1.04 | 1.04 | -4.05% | 0.74 | 3.10% |
| 2026-03-20 | 1.10 | 1.11 | 1.09 | 1.09 | -1.72% | 0.64 | 2.61% |
| 2026-03-19 | 1.11 | 1.11 | 1.10 | 1.10 | -1.25% | 0.75 | 3.01% |
| 2026-03-18 | 1.12 | 1.12 | 1.11 | 1.12 | -0.36% | 0.72 | 2.89% |
| 2026-03-17 | 1.11 | 1.14 | 1.11 | 1.12 | +1.08% | 0.80 | 3.18% |
| 2026-03-16 | 1.11 | 1.11 | 1.10 | 1.11 | -0.54% | 0.54 | 2.18% |
| 2026-03-13 | 1.12 | 1.13 | 1.11 | 1.12 | -0.80% | 0.61 | 2.46% |
| 2026-03-12 | 1.12 | 1.13 | 1.12 | 1.13 | 0.00% | 0.58 | 2.31% |
| 2026-03-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.09% | 0.49 | 1.98% |
| 2026-03-10 | 1.12 | 1.13 | 1.12 | 1.12 | +0.81% | 0.49 | 1.97% |
| 2026-03-09 | 1.12 | 1.12 | 1.11 | 1.12 | -1.67% | 0.65 | 2.63% |
| 2026-03-06 | 1.12 | 1.14 | 1.12 | 1.14 | +1.07% | 0.54 | 2.14% |
| 2026-03-05 | 1.13 | 1.13 | 1.12 | 1.12 | +0.27% | 0.51 | 2.03% |
| 2026-03-04 | 1.14 | 1.14 | 1.12 | 1.12 | -2.44% | 0.97 | 3.90% |
| 2026-03-03 | 1.16 | 1.17 | 1.15 | 1.15 | -0.69% | 0.93 | 3.65% |
| 2026-03-02 | 1.17 | 1.17 | 1.15 | 1.16 | -1.53% | 0.71 | 2.80% |
| 2026-02-27 | 1.17 | 1.18 | 1.17 | 1.17 | +0.34% | 0.49 | 1.93% |
| 2026-02-26 | 1.18 | 1.18 | 1.17 | 1.17 | -1.02% | 0.68 | 2.66% |
| 2026-02-25 | 1.18 | 1.19 | 1.18 | 1.18 | +0.51% | 0.53 | 2.06% |
| 2026-02-24 | 1.19 | 1.19 | 1.18 | 1.18 | -0.25% | 0.30 | 1.18% |