易方达中证沪港深500ETF sh.517010
1.13
+1.44%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.18 | 1.18 | 1.15 | 1.16 | +0.78% | 0.02 | 1.49% |
| 2026-02-02 | 1.18 | 1.18 | 1.15 | 1.15 | -2.62% | 0.03 | 2.93% |
| 2026-01-30 | 1.20 | 1.20 | 1.18 | 1.18 | -1.50% | 0.02 | 2.15% |
| 2026-01-29 | 1.20 | 1.23 | 1.19 | 1.20 | +0.25% | 0.00 | 0.31% |
| 2026-01-28 | 1.17 | 1.20 | 1.17 | 1.20 | +2.13% | 0.03 | 3.10% |
| 2026-01-27 | 1.19 | 1.19 | 1.15 | 1.17 | +0.43% | 0.04 | 3.50% |
| 2026-01-26 | 1.17 | 1.18 | 1.16 | 1.17 | +0.09% | 0.00 | 0.49% |
| 2026-01-23 | 1.17 | 1.17 | 1.17 | 1.17 | +0.17% | 0.01 | 1.03% |
| 2026-01-22 | 1.17 | 1.17 | 1.16 | 1.17 | -0.26% | 0.02 | 2.15% |
| 2026-01-21 | 1.17 | 1.17 | 1.16 | 1.17 | +0.34% | 0.04 | 4.35% |
| 2026-01-20 | 1.16 | 1.17 | 1.16 | 1.17 | -0.43% | 0.04 | 3.61% |
| 2026-01-19 | 1.18 | 1.18 | 1.17 | 1.17 | -0.43% | 0.03 | 2.77% |
| 2026-01-16 | 1.19 | 1.19 | 1.18 | 1.18 | -0.25% | 0.02 | 2.30% |
| 2026-01-15 | 1.18 | 1.18 | 1.16 | 1.18 | +0.17% | 0.01 | 1.40% |
| 2026-01-14 | 1.17 | 1.19 | 1.17 | 1.18 | +0.51% | 0.02 | 2.11% |
| 2026-01-13 | 1.17 | 1.18 | 1.17 | 1.17 | +0.43% | 0.01 | 0.52% |
| 2026-01-12 | 1.16 | 1.17 | 1.15 | 1.17 | +0.43% | 0.00 | 0.24% |
| 2026-01-09 | 1.16 | 1.16 | 1.16 | 1.16 | +0.78% | 0.01 | 1.35% |
| 2026-01-08 | 1.16 | 1.16 | 1.15 | 1.15 | -1.29% | 0.02 | 2.12% |
| 2026-01-07 | 1.17 | 1.17 | 1.16 | 1.17 | -0.60% | 0.00 | 0.08% |