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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.72 | 1.69 | 1.69 | -1.34% | 0.11 | 1.82% |
| 2026-02-12 | 1.71 | 1.72 | 1.71 | 1.72 | +0.53% | 0.21 | 3.25% |
| 2026-02-11 | 1.72 | 1.72 | 1.71 | 1.71 | +0.06% | 0.10 | 1.59% |
| 2026-02-10 | 1.72 | 1.72 | 1.70 | 1.71 | +0.06% | 0.06 | 1.03% |
| 2026-02-09 | 1.68 | 1.71 | 1.68 | 1.71 | +1.73% | 0.10 | 1.62% |
| 2026-02-06 | 1.69 | 1.69 | 1.66 | 1.68 | -0.47% | 0.12 | 1.88% |
| 2026-02-05 | 1.68 | 1.69 | 1.67 | 1.69 | -0.88% | 0.11 | 1.75% |
| 2026-02-04 | 1.69 | 1.70 | 1.68 | 1.70 | +0.77% | 0.18 | 2.88% |
| 2026-02-03 | 1.66 | 1.69 | 1.65 | 1.69 | +1.93% | 0.13 | 2.24% |
| 2026-02-02 | 1.71 | 1.71 | 1.65 | 1.66 | -2.93% | 0.15 | 2.53% |
| 2026-01-30 | 1.73 | 1.73 | 1.68 | 1.71 | -1.50% | 0.15 | 2.53% |
| 2026-01-29 | 1.72 | 1.73 | 1.71 | 1.73 | +0.52% | 0.07 | 1.09% |
| 2026-01-28 | 1.72 | 1.73 | 1.71 | 1.72 | +0.12% | 0.12 | 1.94% |
| 2026-01-27 | 1.71 | 1.72 | 1.70 | 1.72 | +0.53% | 0.07 | 1.13% |
| 2026-01-26 | 1.72 | 1.74 | 1.70 | 1.71 | -0.12% | 0.06 | 0.90% |
| 2026-01-23 | 1.72 | 1.72 | 1.71 | 1.71 | +0.23% | 0.12 | 1.96% |
| 2026-01-22 | 1.72 | 1.72 | 1.70 | 1.71 | +0.35% | 0.11 | 1.75% |
| 2026-01-21 | 1.70 | 1.71 | 1.70 | 1.70 | +0.29% | 0.10 | 1.63% |
| 2026-01-20 | 1.71 | 1.72 | 1.69 | 1.70 | -0.59% | 0.14 | 2.35% |
| 2026-01-19 | 1.71 | 1.72 | 1.70 | 1.71 | +0.18% | 0.10 | 1.62% |