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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.03 | 2.03 | 2.02 | 2.03 | +0.94% | 0.95 | 4.87% |
| 2026-04-20 | 2.02 | 2.03 | 2.01 | 2.01 | -0.05% | 1.01 | 5.24% |
| 2026-04-17 | 2.01 | 2.02 | 2.00 | 2.01 | -1.08% | 0.95 | 4.93% |
| 2026-04-16 | 2.01 | 2.04 | 2.01 | 2.03 | +2.73% | 2.09 | 10.76% |
| 2026-04-15 | 2.00 | 2.00 | 1.98 | 1.98 | +0.05% | 1.56 | 8.19% |
| 2026-04-14 | 1.99 | 1.99 | 1.97 | 1.98 | +2.33% | 1.19 | 6.26% |
| 2026-04-13 | 1.92 | 1.94 | 1.92 | 1.93 | -0.15% | 1.41 | 7.65% |
| 2026-04-10 | 1.96 | 1.98 | 1.94 | 1.94 | +0.36% | 2.81 | 15.06% |
| 2026-04-09 | 1.92 | 1.94 | 1.92 | 1.93 | -1.33% | 1.94 | 10.53% |
| 2026-04-08 | 1.92 | 1.96 | 1.90 | 1.96 | +6.65% | 5.21 | 28.10% |
| 2026-04-07 | 1.84 | 1.85 | 1.83 | 1.83 | +0.05% | 1.21 | 6.91% |
| 2026-04-03 | 1.84 | 1.85 | 1.83 | 1.83 | +0.44% | 0.94 | 5.36% |
| 2026-04-02 | 1.86 | 1.87 | 1.82 | 1.82 | -3.23% | 2.36 | 13.48% |
| 2026-04-01 | 1.85 | 1.90 | 1.83 | 1.89 | +5.19% | 3.83 | 21.62% |
| 2026-03-31 | 1.83 | 1.85 | 1.79 | 1.79 | -1.70% | 2.11 | 12.23% |
| 2026-03-30 | 1.77 | 1.82 | 1.76 | 1.82 | -0.33% | 2.80 | 16.47% |
| 2026-03-27 | 1.81 | 1.85 | 1.80 | 1.83 | -0.16% | 1.63 | 9.38% |
| 2026-03-26 | 1.85 | 1.86 | 1.82 | 1.83 | -0.76% | 1.50 | 8.60% |
| 2026-03-25 | 1.86 | 1.86 | 1.84 | 1.85 | +2.10% | 1.67 | 9.49% |
| 2026-03-24 | 1.79 | 1.81 | 1.77 | 1.81 | +2.78% | 1.56 | 9.18% |