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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.72 | 1.73 | 1.71 | 1.73 | +0.29% | 0.27 | 4.63% |
| 2026-04-20 | 1.71 | 1.73 | 1.71 | 1.72 | +0.64% | 0.21 | 3.53% |
| 2026-04-17 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 0.10 | 1.63% |
| 2026-04-16 | 1.69 | 1.71 | 1.69 | 1.71 | +1.48% | 0.10 | 1.62% |
| 2026-04-15 | 1.70 | 1.71 | 1.68 | 1.69 | -0.53% | 0.12 | 2.06% |
| 2026-04-14 | 1.68 | 1.70 | 1.68 | 1.70 | +1.19% | 0.12 | 2.07% |
| 2026-04-13 | 1.66 | 1.68 | 1.66 | 1.68 | +0.12% | 0.15 | 2.54% |
| 2026-04-10 | 1.65 | 1.68 | 1.65 | 1.67 | +1.45% | 0.17 | 2.95% |
| 2026-04-09 | 1.66 | 1.66 | 1.64 | 1.65 | -0.36% | 0.23 | 4.04% |
| 2026-04-08 | 1.62 | 1.66 | 1.60 | 1.66 | +3.95% | 0.13 | 2.36% |
| 2026-04-07 | 1.58 | 1.60 | 1.58 | 1.59 | 0.00% | 0.15 | 2.74% |
| 2026-04-03 | 1.60 | 1.62 | 1.59 | 1.59 | -1.06% | 0.20 | 3.53% |
| 2026-04-02 | 1.62 | 1.62 | 1.60 | 1.61 | -1.11% | 0.05 | 0.86% |
| 2026-04-01 | 1.62 | 1.63 | 1.62 | 1.63 | +1.69% | 0.10 | 1.82% |
| 2026-03-31 | 1.62 | 1.63 | 1.60 | 1.60 | -0.99% | 0.09 | 1.56% |
| 2026-03-30 | 1.60 | 1.62 | 1.60 | 1.62 | -0.31% | 0.05 | 0.91% |
| 2026-03-27 | 1.59 | 1.63 | 1.59 | 1.62 | +0.75% | 0.09 | 1.57% |
| 2026-03-26 | 1.64 | 1.64 | 1.61 | 1.61 | -1.41% | 0.15 | 2.57% |
| 2026-03-25 | 1.61 | 1.64 | 1.61 | 1.63 | +1.81% | 0.10 | 1.77% |
| 2026-03-24 | 1.58 | 1.60 | 1.57 | 1.60 | +1.65% | 0.07 | 1.18% |