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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.04 | 2.08 | 2.04 | 2.08 | +0.48% | 2.42 | 12.49% |
| 2026-02-12 | 2.09 | 2.10 | 2.05 | 2.07 | -1.20% | 2.76 | 14.22% |
| 2026-02-11 | 2.04 | 2.10 | 2.04 | 2.09 | +3.46% | 2.54 | 13.06% |
| 2026-02-10 | 2.00 | 2.03 | 2.00 | 2.02 | +3.48% | 2.29 | 12.12% |
| 2026-02-09 | 1.98 | 1.99 | 1.95 | 1.95 | +3.12% | 2.11 | 11.42% |
| 2026-02-06 | 1.86 | 1.90 | 1.86 | 1.89 | +0.48% | 0.87 | 4.90% |
| 2026-02-05 | 1.90 | 1.90 | 1.87 | 1.89 | -1.36% | 1.01 | 5.70% |
| 2026-02-04 | 1.90 | 1.91 | 1.89 | 1.91 | -0.31% | 0.95 | 5.33% |
| 2026-02-03 | 1.89 | 1.92 | 1.89 | 1.92 | +3.62% | 1.54 | 8.65% |
| 2026-02-02 | 1.91 | 1.91 | 1.84 | 1.85 | -2.22% | 1.63 | 9.31% |
| 2026-01-30 | 1.90 | 1.91 | 1.88 | 1.89 | -0.37% | 0.98 | 5.56% |
| 2026-01-29 | 1.92 | 1.92 | 1.90 | 1.90 | -0.94% | 0.89 | 5.00% |
| 2026-01-28 | 1.89 | 1.92 | 1.89 | 1.92 | +1.27% | 1.00 | 5.62% |
| 2026-01-27 | 1.87 | 1.89 | 1.87 | 1.89 | +1.01% | 0.62 | 3.54% |
| 2026-01-26 | 1.88 | 1.89 | 1.86 | 1.87 | -0.58% | 0.74 | 4.25% |
| 2026-01-23 | 1.89 | 1.90 | 1.88 | 1.89 | -0.37% | 0.46 | 2.59% |
| 2026-01-22 | 1.88 | 1.89 | 1.88 | 1.89 | +1.67% | 0.64 | 3.65% |
| 2026-01-21 | 1.85 | 1.87 | 1.84 | 1.86 | +0.27% | 0.45 | 2.63% |
| 2026-01-20 | 1.88 | 1.90 | 1.86 | 1.86 | -1.75% | 0.88 | 5.04% |
| 2026-01-19 | 1.88 | 1.89 | 1.87 | 1.89 | -0.68% | 0.61 | 3.47% |