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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.76 | 1.76 | 1.71 | 1.72 | -2.38% | 0.07 | 1.81% |
| 2026-03-20 | 1.79 | 1.80 | 1.76 | 1.77 | -1.34% | 0.06 | 1.44% |
| 2026-03-19 | 1.83 | 1.83 | 1.79 | 1.79 | -2.03% | 0.09 | 2.20% |
| 2026-03-18 | 1.82 | 1.83 | 1.80 | 1.83 | +0.49% | 0.07 | 1.55% |
| 2026-03-17 | 1.86 | 1.86 | 1.82 | 1.82 | -2.21% | 0.08 | 1.83% |
| 2026-03-16 | 1.89 | 1.89 | 1.85 | 1.86 | -1.64% | 0.07 | 1.49% |
| 2026-03-13 | 1.92 | 1.92 | 1.88 | 1.89 | -1.10% | 0.06 | 1.45% |
| 2026-03-12 | 1.90 | 1.91 | 1.89 | 1.91 | +0.63% | 0.07 | 1.63% |
| 2026-03-11 | 1.89 | 1.91 | 1.87 | 1.90 | +0.80% | 0.10 | 2.22% |
| 2026-03-10 | 1.88 | 1.89 | 1.87 | 1.88 | -0.16% | 0.07 | 1.51% |
| 2026-03-09 | 1.89 | 1.90 | 1.87 | 1.89 | -0.32% | 0.11 | 2.59% |
| 2026-03-06 | 1.90 | 1.90 | 1.87 | 1.89 | -0.11% | 0.09 | 2.13% |
| 2026-03-05 | 1.88 | 1.90 | 1.87 | 1.90 | +0.96% | 0.10 | 2.33% |
| 2026-03-04 | 1.89 | 1.89 | 1.84 | 1.88 | -0.53% | 0.10 | 2.41% |
| 2026-03-03 | 1.90 | 1.92 | 1.88 | 1.89 | -0.89% | 0.16 | 3.85% |
| 2026-03-02 | 1.86 | 1.92 | 1.85 | 1.90 | +3.53% | 0.13 | 3.09% |
| 2026-02-27 | 1.81 | 1.84 | 1.81 | 1.84 | +1.27% | 0.07 | 1.73% |
| 2026-02-26 | 1.80 | 1.82 | 1.80 | 1.82 | +0.83% | 0.08 | 2.04% |
| 2026-02-25 | 1.79 | 1.82 | 1.78 | 1.80 | +0.73% | 0.06 | 1.44% |
| 2026-02-24 | 1.74 | 1.79 | 1.74 | 1.79 | +3.47% | 0.06 | 1.48% |