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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.15 | 1.10 | 1.11 | -1.86% | 0.67 | 3.99% |
| 2026-02-12 | 1.13 | 1.14 | 1.12 | 1.13 | +0.53% | 0.99 | 5.66% |
| 2026-02-11 | 1.11 | 1.14 | 1.10 | 1.13 | +1.81% | 0.55 | 3.19% |
| 2026-02-10 | 1.11 | 1.11 | 1.09 | 1.11 | -0.09% | 0.41 | 2.40% |
| 2026-02-09 | 1.10 | 1.11 | 1.10 | 1.11 | +1.00% | 0.67 | 3.90% |
| 2026-02-06 | 1.06 | 1.10 | 1.05 | 1.10 | +1.95% | 0.57 | 3.40% |
| 2026-02-05 | 1.09 | 1.10 | 1.06 | 1.07 | -1.74% | 0.76 | 4.69% |
| 2026-02-04 | 1.10 | 1.10 | 1.08 | 1.09 | +0.37% | 0.49 | 3.05% |
| 2026-02-03 | 1.06 | 1.09 | 1.06 | 1.09 | +3.42% | 0.50 | 3.21% |
| 2026-02-02 | 1.08 | 1.11 | 1.05 | 1.05 | -6.73% | 2.02 | 15.13% |
| 2026-01-30 | 1.16 | 1.16 | 1.09 | 1.13 | -1.48% | 1.94 | 19.76% |
| 2026-01-29 | 1.16 | 1.18 | 1.13 | 1.15 | +0.09% | 2.84 | 42.86% |
| 2026-01-28 | 1.12 | 1.17 | 1.11 | 1.15 | +2.87% | 0.70 | 12.33% |
| 2026-01-27 | 1.13 | 1.13 | 1.10 | 1.11 | -0.71% | 0.62 | 12.95% |
| 2026-01-26 | 1.11 | 1.15 | 1.11 | 1.12 | +1.17% | 0.41 | 9.49% |
| 2026-01-23 | 1.11 | 1.13 | 1.10 | 1.11 | -0.27% | 0.40 | 11.15% |
| 2026-01-22 | 1.09 | 1.11 | 1.09 | 1.11 | +1.92% | 0.26 | 7.80% |
| 2026-01-21 | 1.08 | 1.09 | 1.07 | 1.09 | +0.65% | 0.26 | 8.15% |
| 2026-01-20 | 1.07 | 1.10 | 1.05 | 1.08 | +1.98% | 0.41 | 14.49% |
| 2026-01-19 | 1.04 | 1.07 | 1.02 | 1.06 | +3.51% | 0.15 | 5.59% |