易方达中证国企一带一路ETF sh.515110
1.70
+0.53%
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 | 1.69 | 1.70 | 1.68 | 1.70 | +0.53% | 0.05 | 1.30% |
| 2026-05-21 | 1.73 | 1.73 | 1.69 | 1.69 | -1.91% | 0.08 | 2.08% |
| 2026-05-20 | 1.74 | 1.74 | 1.72 | 1.73 | -0.86% | 0.07 | 1.76% |
| 2026-05-19 | 1.72 | 1.74 | 1.72 | 1.74 | +1.10% | 0.09 | 2.41% |
| 2026-05-18 | 1.72 | 1.73 | 1.72 | 1.72 | -0.23% | 0.11 | 2.73% |
| 2026-05-15 | 1.75 | 1.76 | 1.72 | 1.73 | -2.04% | 0.06 | 1.45% |
| 2026-05-14 | 1.80 | 1.80 | 1.76 | 1.76 | -2.17% | 0.06 | 1.54% |
| 2026-05-13 | 1.78 | 1.80 | 1.78 | 1.80 | +1.18% | 0.08 | 2.02% |
| 2026-05-12 | 1.79 | 1.79 | 1.78 | 1.78 | -0.73% | 0.07 | 1.66% |
| 2026-05-11 | 1.78 | 1.79 | 1.78 | 1.79 | +0.56% | 0.08 | 1.93% |
| 2026-05-08 | 1.77 | 1.78 | 1.77 | 1.78 | +0.23% | 0.07 | 1.69% |
| 2026-05-07 | 1.77 | 1.78 | 1.77 | 1.78 | +0.23% | 0.08 | 1.92% |
| 2026-05-06 | 1.75 | 1.78 | 1.75 | 1.77 | +0.74% | 0.10 | 2.38% |
| 2026-04-30 | 1.77 | 1.77 | 1.75 | 1.76 | -0.79% | 0.04 | 0.97% |
| 2026-04-29 | 1.76 | 1.78 | 1.76 | 1.77 | +1.02% | 0.06 | 1.54% |
| 2026-04-28 | 1.75 | 1.76 | 1.74 | 1.76 | -0.06% | 0.07 | 1.74% |
| 2026-04-27 | 1.76 | 1.77 | 1.75 | 1.76 | -0.45% | 0.07 | 1.73% |
| 2026-04-24 | 1.79 | 1.79 | 1.75 | 1.77 | -1.01% | 0.10 | 2.47% |
| 2026-04-23 | 1.78 | 1.79 | 1.77 | 1.78 | +0.34% | 0.06 | 1.46% |
| 2026-04-22 | 1.78 | 1.78 | 1.76 | 1.78 | +0.23% | 0.07 | 1.65% |