易方达中证长江保护主题ETF sh.517330
1.04
+1.56%
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 | 1.03 | 1.04 | 1.03 | 1.04 | +1.56% | 0.00 | 0.00% |
| 2026-05-21 | 1.05 | 1.06 | 1.03 | 1.03 | -2.10% | 0.00 | 0.02% |
| 2026-05-20 | 1.03 | 1.05 | 1.03 | 1.05 | +1.16% | 0.00 | 0.00% |
| 2026-05-19 | 1.03 | 1.04 | 1.02 | 1.04 | +0.10% | 0.00 | 0.01% |
| 2026-05-18 | 1.06 | 1.06 | 1.03 | 1.03 | -2.17% | 0.00 | 0.02% |
| 2026-05-15 | 1.05 | 1.06 | 1.03 | 1.06 | +0.19% | 0.00 | 0.01% |
| 2026-05-14 | 1.07 | 1.08 | 1.05 | 1.06 | -1.68% | 0.00 | 0.01% |
| 2026-05-13 | 1.06 | 1.07 | 1.06 | 1.07 | +1.42% | 0.00 | 0.00% |
| 2026-05-12 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.00 | 0.00% |
| 2026-05-11 | 1.05 | 1.07 | 1.05 | 1.06 | +1.24% | 0.00 | 0.00% |
| 2026-05-08 | 1.06 | 1.06 | 1.04 | 1.05 | -0.85% | 0.00 | 0.00% |
| 2026-05-07 | 1.04 | 1.10 | 1.04 | 1.06 | +1.34% | 0.00 | 0.00% |
| 2026-05-06 | 1.02 | 1.04 | 1.02 | 1.04 | +1.75% | 0.00 | 0.00% |
| 2026-04-30 | 1.01 | 1.04 | 1.01 | 1.03 | +0.20% | 0.01 | 0.03% |
| 2026-04-29 | 1.01 | 1.03 | 1.01 | 1.02 | +0.49% | 0.00 | 0.02% |
| 2026-04-28 | 1.03 | 1.03 | 1.01 | 1.02 | 0.00% | 0.00 | 0.01% |
| 2026-04-27 | 1.01 | 1.03 | 1.01 | 1.02 | +0.79% | 0.00 | 0.01% |
| 2026-04-24 | 1.01 | 1.02 | 1.00 | 1.01 | -0.69% | 0.01 | 0.07% |
| 2026-04-23 | 1.03 | 1.04 | 1.01 | 1.02 | -0.97% | 0.01 | 0.03% |
| 2026-04-22 | 1.01 | 1.04 | 0.99 | 1.03 | +1.18% | 0.00 | 0.01% |