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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.72 | 1.72 | 1.70 | 1.71 | -0.12% | 0.12 | 1.93% |
| 2026-01-15 | 1.71 | 1.71 | 1.70 | 1.71 | -0.06% | 0.12 | 1.98% |
| 2026-01-14 | 1.72 | 1.73 | 1.69 | 1.71 | -0.64% | 0.09 | 1.43% |
| 2026-01-13 | 1.72 | 1.73 | 1.70 | 1.72 | +0.12% | 0.06 | 1.01% |
| 2026-01-12 | 1.70 | 1.73 | 1.69 | 1.72 | +1.00% | 0.07 | 1.20% |
| 2026-01-09 | 1.68 | 1.71 | 1.68 | 1.70 | +1.07% | 0.09 | 1.55% |
| 2026-01-08 | 1.69 | 1.69 | 1.68 | 1.68 | -0.53% | 0.12 | 1.93% |
| 2026-01-07 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 0.11 | 1.83% |
| 2026-01-06 | 1.67 | 1.69 | 1.67 | 1.69 | +1.74% | 0.14 | 2.22% |
| 2026-01-05 | 1.63 | 1.67 | 1.63 | 1.66 | +1.90% | 0.11 | 1.75% |