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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.20 | 1.18 | 1.18 | -0.84% | 0.60 | 2.36% |
| 2026-02-12 | 1.20 | 1.20 | 1.19 | 1.19 | -0.67% | 0.43 | 1.67% |
| 2026-02-11 | 1.20 | 1.20 | 1.19 | 1.20 | -0.08% | 0.40 | 1.55% |
| 2026-02-10 | 1.20 | 1.21 | 1.20 | 1.20 | -0.25% | 0.48 | 1.87% |
| 2026-02-09 | 1.19 | 1.20 | 1.19 | 1.20 | +1.01% | 0.56 | 2.19% |
| 2026-02-06 | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 0.59 | 2.33% |
| 2026-02-05 | 1.19 | 1.20 | 1.19 | 1.20 | +0.42% | 0.69 | 2.72% |
| 2026-02-04 | 1.18 | 1.20 | 1.17 | 1.19 | +1.36% | 0.78 | 3.09% |
| 2026-02-03 | 1.19 | 1.19 | 1.17 | 1.18 | -0.34% | 0.77 | 3.08% |
| 2026-02-02 | 1.20 | 1.21 | 1.18 | 1.18 | -1.25% | 0.76 | 2.98% |
| 2026-01-30 | 1.21 | 1.21 | 1.19 | 1.20 | -1.64% | 0.58 | 2.30% |
| 2026-01-29 | 1.20 | 1.22 | 1.19 | 1.22 | +1.00% | 0.80 | 3.17% |
| 2026-01-28 | 1.20 | 1.21 | 1.20 | 1.20 | +0.33% | 0.88 | 3.46% |
| 2026-01-27 | 1.21 | 1.21 | 1.19 | 1.20 | -1.23% | 0.58 | 2.31% |
| 2026-01-26 | 1.21 | 1.23 | 1.20 | 1.22 | +0.83% | 0.56 | 2.21% |
| 2026-01-23 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.69 | 2.77% |
| 2026-01-22 | 1.21 | 1.22 | 1.20 | 1.21 | +0.08% | 0.59 | 2.35% |
| 2026-01-21 | 1.21 | 1.21 | 1.20 | 1.21 | -0.58% | 0.54 | 2.16% |
| 2026-01-20 | 1.21 | 1.21 | 1.21 | 1.21 | +0.41% | 0.54 | 2.17% |
| 2026-01-19 | 1.21 | 1.21 | 1.20 | 1.21 | -0.49% | 0.46 | 1.88% |