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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.63 | 1.67 | 1.57 | 1.58 | -3.78% | 0.18 | 3.14% |
| 2026-03-20 | 1.66 | 1.66 | 1.64 | 1.64 | -0.61% | 0.15 | 2.56% |
| 2026-03-19 | 1.66 | 1.67 | 1.64 | 1.65 | -1.79% | 0.14 | 2.36% |
| 2026-03-18 | 1.68 | 1.68 | 1.66 | 1.68 | +0.42% | 0.12 | 2.04% |
| 2026-03-17 | 1.70 | 1.71 | 1.67 | 1.67 | -1.01% | 0.15 | 2.56% |
| 2026-03-16 | 1.69 | 1.70 | 1.67 | 1.69 | -0.18% | 0.15 | 2.47% |
| 2026-03-13 | 1.70 | 1.71 | 1.69 | 1.69 | -0.65% | 0.14 | 2.26% |
| 2026-03-12 | 1.71 | 1.71 | 1.69 | 1.70 | -0.29% | 0.11 | 1.84% |
| 2026-03-11 | 1.70 | 1.71 | 1.70 | 1.71 | +0.41% | 0.12 | 1.97% |
| 2026-03-10 | 1.69 | 1.70 | 1.69 | 1.70 | +1.25% | 0.10 | 1.68% |
| 2026-03-09 | 1.68 | 1.69 | 1.65 | 1.68 | -0.71% | 0.15 | 2.56% |
| 2026-03-06 | 1.69 | 1.70 | 1.68 | 1.69 | +0.36% | 0.11 | 1.82% |
| 2026-03-05 | 1.69 | 1.70 | 1.68 | 1.69 | +0.42% | 0.14 | 2.20% |
| 2026-03-04 | 1.69 | 1.69 | 1.67 | 1.68 | -1.18% | 0.11 | 1.72% |
| 2026-03-03 | 1.74 | 1.74 | 1.69 | 1.70 | -1.96% | 0.15 | 2.47% |
| 2026-03-02 | 1.73 | 1.74 | 1.71 | 1.73 | +0.17% | 0.05 | 0.82% |
| 2026-02-27 | 1.73 | 1.74 | 1.72 | 1.73 | +0.06% | 0.32 | 5.10% |
| 2026-02-26 | 1.73 | 1.73 | 1.72 | 1.73 | +0.06% | 0.14 | 2.25% |
| 2026-02-25 | 1.72 | 1.74 | 1.72 | 1.73 | +0.99% | 0.10 | 1.59% |
| 2026-02-24 | 1.71 | 1.72 | 1.70 | 1.71 | +1.06% | 0.16 | 2.67% |