易方达奥明日经225ETF(QDII) sh.513000
2.15
+3.62%
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 | 2.12 | 2.15 | 2.12 | 2.15 | +3.62% | 2.47 | 11.94% |
| 2026-05-21 | 2.10 | 2.10 | 2.07 | 2.07 | +1.82% | 1.31 | 6.47% |
| 2026-05-20 | 2.03 | 2.04 | 2.01 | 2.04 | -0.83% | 1.43 | 7.29% |
| 2026-05-19 | 2.05 | 2.06 | 2.04 | 2.05 | -0.15% | 1.20 | 6.06% |
| 2026-05-18 | 2.05 | 2.07 | 2.04 | 2.06 | -1.58% | 1.49 | 7.52% |
| 2026-05-15 | 2.12 | 2.12 | 2.06 | 2.09 | -1.97% | 2.13 | 10.57% |
| 2026-05-14 | 2.17 | 2.18 | 2.13 | 2.13 | -1.25% | 1.14 | 5.52% |
| 2026-05-13 | 2.14 | 2.16 | 2.14 | 2.16 | +0.79% | 1.08 | 5.18% |
| 2026-05-12 | 2.16 | 2.17 | 2.13 | 2.14 | -0.51% | 1.26 | 6.11% |
| 2026-05-11 | 2.17 | 2.17 | 2.14 | 2.15 | -0.42% | 1.09 | 5.24% |
| 2026-05-08 | 2.17 | 2.17 | 2.14 | 2.16 | -0.92% | 1.68 | 8.12% |
| 2026-05-07 | 2.16 | 2.19 | 2.16 | 2.18 | +3.66% | 2.95 | 14.10% |
| 2026-05-06 | 2.07 | 2.11 | 2.07 | 2.10 | +4.21% | 2.40 | 11.88% |
| 2026-04-30 | 2.03 | 2.03 | 2.01 | 2.02 | -0.98% | 1.19 | 6.14% |
| 2026-04-29 | 2.03 | 2.04 | 2.03 | 2.04 | -0.39% | 0.65 | 3.33% |
| 2026-04-28 | 2.05 | 2.06 | 2.03 | 2.05 | -0.68% | 1.53 | 7.75% |
| 2026-04-27 | 2.07 | 2.07 | 2.03 | 2.06 | +2.03% | 1.88 | 9.51% |
| 2026-04-24 | 2.01 | 2.03 | 2.01 | 2.02 | +0.55% | 1.10 | 5.66% |
| 2026-04-23 | 2.03 | 2.04 | 2.00 | 2.01 | -1.42% | 1.21 | 6.24% |
| 2026-04-22 | 2.03 | 2.04 | 2.02 | 2.04 | +0.44% | 1.40 | 7.18% |