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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.77 | 1.77 | 1.72 | 1.73 | -2.15% | 0.08 | 2.13% |
| 2026-02-12 | 1.76 | 1.77 | 1.75 | 1.77 | +0.74% | 0.07 | 1.65% |
| 2026-02-11 | 1.74 | 1.76 | 1.74 | 1.75 | +0.86% | 0.08 | 2.00% |
| 2026-02-10 | 1.74 | 1.74 | 1.73 | 1.74 | +0.06% | 0.06 | 1.49% |
| 2026-02-09 | 1.73 | 1.74 | 1.73 | 1.74 | +1.22% | 0.06 | 1.56% |
| 2026-02-06 | 1.71 | 1.73 | 1.70 | 1.72 | +0.06% | 0.07 | 1.73% |
| 2026-02-05 | 1.74 | 1.75 | 1.70 | 1.72 | -1.61% | 0.07 | 1.80% |
| 2026-02-04 | 1.72 | 1.74 | 1.72 | 1.74 | +1.57% | 0.06 | 1.56% |
| 2026-02-03 | 1.69 | 1.72 | 1.69 | 1.72 | +2.14% | 0.11 | 2.89% |
| 2026-02-02 | 1.73 | 1.73 | 1.68 | 1.68 | -3.17% | 0.18 | 4.59% |
| 2026-01-30 | 1.75 | 1.77 | 1.71 | 1.74 | -2.14% | 0.12 | 2.99% |
| 2026-01-29 | 1.76 | 1.78 | 1.74 | 1.77 | +0.74% | 0.03 | 0.78% |
| 2026-01-28 | 1.74 | 1.77 | 1.73 | 1.76 | +2.15% | 0.09 | 2.42% |
| 2026-01-27 | 1.75 | 1.75 | 1.72 | 1.72 | -1.71% | 0.14 | 3.61% |
| 2026-01-26 | 1.74 | 1.89 | 1.74 | 1.75 | +1.15% | 0.13 | 3.46% |
| 2026-01-23 | 1.73 | 1.74 | 1.73 | 1.73 | +0.70% | 0.08 | 2.20% |
| 2026-01-22 | 1.71 | 1.73 | 1.71 | 1.72 | +0.76% | 0.05 | 1.27% |
| 2026-01-21 | 1.71 | 1.72 | 1.70 | 1.71 | +0.06% | 0.10 | 2.59% |
| 2026-01-20 | 1.70 | 1.71 | 1.69 | 1.71 | +0.59% | 0.07 | 1.85% |
| 2026-01-19 | 1.68 | 1.70 | 1.67 | 1.70 | +1.56% | 0.08 | 2.12% |