易方达中证石化产业ETF sh.516570
1.03
+0.78%
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 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 0.54 | 3.64% |
| 2026-05-21 | 1.05 | 1.05 | 1.02 | 1.02 | -2.67% | 0.81 | 5.32% |
| 2026-05-20 | 1.05 | 1.06 | 1.04 | 1.05 | +0.19% | 0.72 | 4.69% |
| 2026-05-19 | 1.06 | 1.06 | 1.04 | 1.05 | -1.13% | 0.61 | 3.97% |
| 2026-05-18 | 1.07 | 1.07 | 1.05 | 1.06 | -1.49% | 0.62 | 3.97% |
| 2026-05-15 | 1.08 | 1.09 | 1.07 | 1.08 | -0.19% | 0.68 | 4.27% |
| 2026-05-14 | 1.09 | 1.10 | 1.08 | 1.08 | -1.82% | 0.80 | 4.87% |
| 2026-05-13 | 1.10 | 1.10 | 1.09 | 1.10 | +0.27% | 0.66 | 3.97% |
| 2026-05-12 | 1.10 | 1.10 | 1.09 | 1.09 | -0.18% | 0.75 | 4.47% |
| 2026-05-11 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00% | 0.76 | 4.42% |
| 2026-05-08 | 1.10 | 1.11 | 1.09 | 1.10 | -1.08% | 1.04 | 5.88% |
| 2026-05-07 | 1.14 | 1.14 | 1.10 | 1.11 | -3.73% | 1.24 | 6.78% |
| 2026-05-06 | 1.14 | 1.15 | 1.13 | 1.15 | +0.09% | 0.79 | 4.17% |
| 2026-04-30 | 1.16 | 1.17 | 1.15 | 1.15 | -0.26% | 0.75 | 3.90% |
| 2026-04-29 | 1.13 | 1.16 | 1.12 | 1.15 | +2.21% | 1.10 | 5.68% |
| 2026-04-28 | 1.12 | 1.13 | 1.11 | 1.13 | +0.89% | 0.81 | 4.20% |
| 2026-04-27 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00% | 0.92 | 4.71% |
| 2026-04-24 | 1.10 | 1.12 | 1.10 | 1.12 | +1.45% | 1.34 | 6.66% |
| 2026-04-23 | 1.10 | 1.11 | 1.09 | 1.10 | -0.09% | 0.59 | 2.94% |
| 2026-04-22 | 1.10 | 1.11 | 1.10 | 1.10 | 0.00% | 1.00 | 4.87% |