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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.08 | 1.05 | 1.06 | -0.56% | 1.73 | 7.28% |
| 2026-03-20 | 1.08 | 1.09 | 1.07 | 1.07 | -1.66% | 1.08 | 4.42% |
| 2026-03-19 | 1.11 | 1.12 | 1.08 | 1.09 | -2.25% | 2.23 | 8.58% |
| 2026-03-18 | 1.12 | 1.12 | 1.09 | 1.11 | -0.80% | 2.15 | 7.83% |
| 2026-03-17 | 1.13 | 1.15 | 1.12 | 1.12 | -2.01% | 1.11 | 3.85% |
| 2026-03-16 | 1.18 | 1.19 | 1.13 | 1.14 | -2.97% | 1.14 | 3.94% |
| 2026-03-13 | 1.19 | 1.21 | 1.17 | 1.18 | -0.59% | 1.15 | 3.94% |
| 2026-03-12 | 1.20 | 1.20 | 1.17 | 1.19 | +0.25% | 1.24 | 3.92% |
| 2026-03-11 | 1.16 | 1.18 | 1.14 | 1.18 | +1.98% | 2.27 | 6.89% |
| 2026-03-10 | 1.13 | 1.18 | 1.13 | 1.16 | -2.36% | 0.79 | 2.42% |
| 2026-03-09 | 1.25 | 1.25 | 1.19 | 1.19 | -0.59% | 1.91 | 5.74% |
| 2026-03-06 | 1.16 | 1.20 | 1.16 | 1.19 | +1.02% | 1.08 | 3.26% |
| 2026-03-05 | 1.18 | 1.19 | 1.16 | 1.18 | -0.17% | 1.35 | 4.21% |
| 2026-03-04 | 1.19 | 1.20 | 1.15 | 1.18 | -1.99% | 3.89 | 14.43% |
| 2026-03-03 | 1.22 | 1.24 | 1.20 | 1.21 | -0.74% | 5.13 | 25.73% |
| 2026-03-02 | 1.23 | 1.24 | 1.17 | 1.22 | +4.20% | 1.22 | 6.37% |
| 2026-02-27 | 1.16 | 1.18 | 1.15 | 1.17 | +0.60% | 0.63 | 3.39% |
| 2026-02-26 | 1.16 | 1.17 | 1.15 | 1.16 | +0.35% | 0.70 | 3.80% |
| 2026-02-25 | 1.15 | 1.18 | 1.14 | 1.16 | +1.05% | 0.89 | 4.84% |
| 2026-02-24 | 1.13 | 1.15 | 1.12 | 1.15 | +3.06% | 0.51 | 2.91% |