易方达中证800ETF sh.515810
1.78
+1.31%
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 | 1.77 | 1.78 | 1.75 | 1.78 | +1.31% | 0.20 | 3.54% |
| 2026-05-21 | 1.79 | 1.81 | 1.75 | 1.75 | -1.57% | 0.13 | 2.33% |
| 2026-05-20 | 1.77 | 1.79 | 1.77 | 1.78 | +0.17% | 0.18 | 3.17% |
| 2026-05-19 | 1.77 | 1.78 | 1.75 | 1.78 | +0.57% | 0.17 | 2.97% |
| 2026-05-18 | 1.77 | 1.78 | 1.76 | 1.77 | -1.23% | 0.28 | 4.77% |
| 2026-05-15 | 1.81 | 1.81 | 1.77 | 1.79 | -1.32% | 0.39 | 6.60% |
| 2026-05-14 | 1.84 | 1.84 | 1.80 | 1.81 | -1.09% | 0.12 | 1.88% |
| 2026-05-13 | 1.81 | 1.84 | 1.81 | 1.83 | +1.27% | 0.10 | 1.67% |
| 2026-05-12 | 1.82 | 1.82 | 1.80 | 1.81 | -0.17% | 0.28 | 4.32% |
| 2026-05-11 | 1.79 | 1.82 | 1.79 | 1.81 | +1.68% | 0.22 | 3.41% |
| 2026-05-08 | 1.79 | 1.79 | 1.78 | 1.78 | -0.56% | 0.10 | 1.61% |
| 2026-05-07 | 1.79 | 1.79 | 1.78 | 1.79 | +0.84% | 0.16 | 2.46% |
| 2026-05-06 | 1.75 | 1.79 | 1.75 | 1.78 | +1.89% | 0.17 | 2.54% |
| 2026-04-30 | 1.75 | 1.75 | 1.74 | 1.75 | -0.06% | 0.14 | 2.16% |
| 2026-04-29 | 1.72 | 1.75 | 1.72 | 1.75 | +0.98% | 0.04 | 0.69% |
| 2026-04-28 | 1.73 | 1.73 | 1.72 | 1.73 | -0.17% | 0.14 | 2.40% |
| 2026-04-27 | 1.73 | 1.74 | 1.71 | 1.73 | +0.35% | 0.09 | 1.41% |
| 2026-04-24 | 1.74 | 1.74 | 1.72 | 1.73 | -0.46% | 0.16 | 2.63% |
| 2026-04-23 | 1.75 | 1.75 | 1.72 | 1.74 | -0.34% | 0.36 | 6.23% |
| 2026-04-22 | 1.73 | 1.74 | 1.72 | 1.74 | +0.93% | 0.10 | 1.74% |