易方达中证沪港深500ETF sh.517010
1.15
+0.88%
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 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.02 | 2.15% |
| 2026-05-21 | 1.16 | 1.16 | 1.14 | 1.14 | -1.04% | 0.04 | 3.67% |
| 2026-05-20 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | 0.02 | 2.41% |
| 2026-05-19 | 1.14 | 1.15 | 1.14 | 1.15 | +0.61% | 0.04 | 3.91% |
| 2026-05-18 | 1.14 | 1.15 | 1.14 | 1.14 | -0.69% | 0.03 | 2.78% |
| 2026-05-15 | 1.17 | 1.17 | 1.15 | 1.15 | -1.71% | 0.02 | 2.06% |
| 2026-05-14 | 1.18 | 1.19 | 1.17 | 1.17 | -0.68% | 0.01 | 1.12% |
| 2026-05-13 | 1.17 | 1.18 | 1.17 | 1.18 | +0.77% | 0.01 | 1.08% |
| 2026-05-12 | 1.18 | 1.18 | 1.17 | 1.17 | -0.34% | 0.01 | 1.39% |
| 2026-05-11 | 1.17 | 1.17 | 1.16 | 1.17 | +0.60% | 0.01 | 1.12% |
| 2026-05-08 | 1.16 | 1.17 | 1.16 | 1.17 | -0.51% | 0.01 | 0.75% |
| 2026-05-07 | 1.17 | 1.17 | 1.17 | 1.17 | +1.21% | 0.02 | 1.65% |
| 2026-05-06 | 1.14 | 1.16 | 1.14 | 1.16 | +1.40% | 0.03 | 2.65% |
| 2026-04-30 | 1.14 | 1.15 | 1.14 | 1.14 | -0.44% | 0.02 | 2.17% |
| 2026-04-29 | 1.14 | 1.15 | 1.14 | 1.15 | +1.59% | 0.00 | 0.28% |
| 2026-04-28 | 1.13 | 1.14 | 1.13 | 1.13 | -0.62% | 0.00 | 0.41% |
| 2026-04-27 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | 0.00 | 0.03% |
| 2026-04-24 | 1.14 | 1.14 | 1.13 | 1.14 | -0.35% | 0.01 | 0.59% |
| 2026-04-23 | 1.15 | 1.15 | 1.14 | 1.14 | -0.44% | 0.02 | 2.34% |
| 2026-04-22 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.02 | 1.96% |