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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.80 | 1.80 | 1.76 | 1.76 | -5.12% | 2.72 | 16.05% |
| 2026-03-20 | 1.87 | 1.88 | 1.85 | 1.85 | -0.75% | 0.93 | 5.28% |
| 2026-03-19 | 1.86 | 1.90 | 1.86 | 1.87 | -3.01% | 1.46 | 8.22% |
| 2026-03-18 | 1.91 | 1.93 | 1.90 | 1.93 | +2.50% | 1.23 | 6.80% |
| 2026-03-17 | 1.91 | 1.92 | 1.88 | 1.88 | -1.47% | 0.70 | 3.92% |
| 2026-03-16 | 1.91 | 1.91 | 1.88 | 1.91 | -0.21% | 0.96 | 5.35% |
| 2026-03-13 | 1.93 | 1.93 | 1.91 | 1.91 | -1.29% | 0.71 | 3.89% |
| 2026-03-12 | 1.94 | 1.96 | 1.92 | 1.94 | -1.37% | 0.98 | 5.35% |
| 2026-03-11 | 1.95 | 1.98 | 1.94 | 1.96 | +1.87% | 2.27 | 12.26% |
| 2026-03-10 | 1.95 | 1.95 | 1.92 | 1.93 | +1.37% | 1.62 | 8.84% |
| 2026-03-09 | 1.85 | 1.92 | 1.80 | 1.90 | -3.60% | 4.53 | 25.64% |
| 2026-03-06 | 1.96 | 1.98 | 1.94 | 1.97 | +0.05% | 1.37 | 7.34% |
| 2026-03-05 | 1.98 | 2.00 | 1.96 | 1.97 | +3.25% | 1.72 | 9.23% |
| 2026-03-04 | 1.93 | 1.96 | 1.90 | 1.91 | -3.88% | 2.03 | 11.20% |
| 2026-03-03 | 2.05 | 2.05 | 1.98 | 1.99 | -3.73% | 1.83 | 9.68% |
| 2026-03-02 | 2.10 | 2.10 | 2.06 | 2.06 | -1.99% | 1.76 | 9.00% |
| 2026-02-27 | 2.07 | 2.12 | 2.06 | 2.11 | +0.72% | 1.24 | 6.26% |
| 2026-02-26 | 2.18 | 2.18 | 2.09 | 2.09 | -0.81% | 1.50 | 7.54% |
| 2026-02-25 | 2.07 | 2.14 | 2.07 | 2.11 | +2.23% | 1.96 | 9.95% |
| 2026-02-24 | 2.07 | 2.08 | 2.05 | 2.06 | -0.67% | 1.66 | 8.57% |