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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.76 | 1.77 | 1.76 | 1.77 | +0.11% | 0.09 | 2.21% |
| 2026-04-20 | 1.76 | 1.77 | 1.76 | 1.77 | +0.68% | 0.07 | 1.81% |
| 2026-04-17 | 1.77 | 1.77 | 1.76 | 1.76 | -0.73% | 0.06 | 1.52% |
| 2026-04-16 | 1.75 | 1.77 | 1.75 | 1.77 | +0.85% | 0.09 | 2.14% |
| 2026-04-15 | 1.76 | 1.77 | 1.75 | 1.76 | -0.34% | 0.07 | 1.76% |
| 2026-04-14 | 1.77 | 1.77 | 1.75 | 1.76 | 0.00% | 0.07 | 1.82% |
| 2026-04-13 | 1.77 | 1.77 | 1.75 | 1.76 | -0.11% | 0.02 | 0.37% |
| 2026-04-10 | 1.77 | 1.77 | 1.76 | 1.77 | +0.06% | 0.06 | 1.44% |
| 2026-04-09 | 1.77 | 1.77 | 1.75 | 1.76 | -0.51% | 0.06 | 1.58% |
| 2026-04-08 | 1.74 | 1.77 | 1.74 | 1.77 | +2.31% | 0.08 | 1.85% |
| 2026-04-07 | 1.73 | 1.74 | 1.73 | 1.73 | +0.41% | 0.06 | 1.38% |
| 2026-04-03 | 1.75 | 1.75 | 1.72 | 1.73 | -0.80% | 0.05 | 1.18% |
| 2026-04-02 | 1.74 | 1.76 | 1.74 | 1.74 | -0.51% | 0.06 | 1.58% |
| 2026-04-01 | 1.75 | 1.76 | 1.74 | 1.75 | +0.81% | 0.07 | 1.64% |
| 2026-03-31 | 1.76 | 1.77 | 1.74 | 1.74 | -1.48% | 0.06 | 1.47% |
| 2026-03-30 | 1.75 | 1.77 | 1.75 | 1.76 | -0.11% | 0.07 | 1.77% |
| 2026-03-27 | 1.75 | 1.77 | 1.74 | 1.76 | +0.28% | 0.07 | 1.78% |
| 2026-03-26 | 1.78 | 1.78 | 1.75 | 1.76 | -1.51% | 0.08 | 1.84% |
| 2026-03-25 | 1.77 | 1.79 | 1.77 | 1.79 | +1.19% | 0.06 | 1.46% |
| 2026-03-24 | 1.74 | 1.76 | 1.72 | 1.76 | +2.38% | 0.07 | 1.82% |