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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.08 | 1.10 | +0.64% | 1.50 | 6.97% |
| 2026-04-20 | 1.10 | 1.11 | 1.09 | 1.10 | -0.09% | 0.68 | 3.12% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.10 | -1.35% | 0.67 | 3.07% |
| 2026-04-16 | 1.09 | 1.11 | 1.09 | 1.11 | +1.00% | 0.74 | 3.32% |
| 2026-04-15 | 1.12 | 1.12 | 1.10 | 1.10 | -1.69% | 0.65 | 2.90% |
| 2026-04-14 | 1.12 | 1.12 | 1.11 | 1.12 | -0.18% | 0.54 | 2.39% |
| 2026-04-13 | 1.12 | 1.13 | 1.10 | 1.12 | +0.09% | 0.70 | 3.06% |
| 2026-04-10 | 1.12 | 1.13 | 1.11 | 1.12 | 0.00% | 0.71 | 3.06% |
| 2026-04-09 | 1.11 | 1.12 | 1.10 | 1.12 | +0.72% | 1.08 | 4.59% |
| 2026-04-08 | 1.08 | 1.12 | 1.08 | 1.11 | +0.36% | 1.87 | 8.23% |
| 2026-04-07 | 1.08 | 1.11 | 1.07 | 1.11 | +3.45% | 0.95 | 4.15% |
| 2026-04-03 | 1.09 | 1.09 | 1.07 | 1.07 | -1.29% | 0.69 | 3.06% |
| 2026-04-02 | 1.09 | 1.10 | 1.08 | 1.09 | -0.28% | 0.91 | 3.94% |
| 2026-04-01 | 1.08 | 1.10 | 1.08 | 1.09 | +0.74% | 1.13 | 4.78% |
| 2026-03-31 | 1.11 | 1.11 | 1.08 | 1.08 | -2.43% | 1.10 | 4.75% |
| 2026-03-30 | 1.10 | 1.11 | 1.10 | 1.11 | +0.91% | 1.00 | 4.27% |
| 2026-03-27 | 1.07 | 1.10 | 1.07 | 1.10 | +2.14% | 0.93 | 4.04% |
| 2026-03-26 | 1.08 | 1.09 | 1.07 | 1.08 | -0.19% | 1.05 | 4.64% |
| 2026-03-25 | 1.06 | 1.08 | 1.06 | 1.08 | +1.03% | 1.16 | 5.10% |
| 2026-03-24 | 1.06 | 1.07 | 1.04 | 1.07 | +0.47% | 0.79 | 3.50% |