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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.15 | 1.14 | 1.15 | 0.00% | 0.01 | 1.15% |
| 2026-04-20 | 1.14 | 1.15 | 1.14 | 1.15 | +0.79% | 0.02 | 2.20% |
| 2026-04-17 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | 0.01 | 1.10% |
| 2026-04-16 | 1.14 | 1.15 | 1.14 | 1.15 | +1.68% | 0.03 | 3.49% |
| 2026-04-15 | 1.13 | 1.14 | 1.13 | 1.13 | +0.09% | 0.01 | 0.98% |
| 2026-04-14 | 1.12 | 1.13 | 1.12 | 1.13 | +0.71% | 0.03 | 2.57% |
| 2026-04-13 | 1.11 | 1.12 | 1.11 | 1.12 | -0.44% | 0.01 | 0.95% |
| 2026-04-10 | 1.12 | 1.13 | 1.12 | 1.12 | +0.81% | 0.01 | 1.19% |
| 2026-04-09 | 1.12 | 1.12 | 1.11 | 1.11 | -0.80% | 0.02 | 1.84% |
| 2026-04-08 | 1.09 | 1.19 | 1.09 | 1.12 | +3.98% | 0.04 | 4.59% |
| 2026-04-07 | 1.08 | 1.08 | 1.04 | 1.08 | -0.09% | 0.01 | 0.79% |
| 2026-04-03 | 1.09 | 1.11 | 1.08 | 1.08 | -0.37% | 0.01 | 1.48% |
| 2026-04-02 | 1.09 | 1.09 | 1.08 | 1.09 | -1.09% | 0.03 | 2.98% |
| 2026-04-01 | 1.10 | 1.10 | 1.09 | 1.10 | +1.86% | 0.03 | 3.20% |
| 2026-03-31 | 1.08 | 1.09 | 1.08 | 1.08 | -0.55% | 0.03 | 3.26% |
| 2026-03-30 | 1.08 | 1.08 | 1.07 | 1.08 | -0.64% | 0.03 | 3.45% |
| 2026-03-27 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 0.04 | 3.89% |
| 2026-03-26 | 1.11 | 1.11 | 1.08 | 1.08 | -1.36% | 0.02 | 1.82% |
| 2026-03-25 | 1.08 | 1.10 | 1.08 | 1.10 | +1.29% | 0.04 | 4.49% |
| 2026-03-24 | 1.07 | 1.09 | 1.07 | 1.08 | +1.88% | 0.04 | 4.36% |