易方达上证580ETF sh.530100
1.27
+2.34%
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 | 1.24 | 1.27 | 1.24 | 1.27 | +2.34% | 0.08 | 4.19% |
| 2026-05-21 | 1.30 | 1.30 | 1.24 | 1.24 | -3.65% | 0.10 | 5.39% |
| 2026-05-20 | 1.27 | 1.29 | 1.27 | 1.29 | +0.31% | 0.14 | 7.20% |
| 2026-05-19 | 1.27 | 1.28 | 1.25 | 1.28 | +1.26% | 0.12 | 6.39% |
| 2026-05-18 | 1.26 | 1.28 | 1.23 | 1.27 | -0.24% | 0.11 | 5.95% |
| 2026-05-15 | 1.38 | 1.47 | 1.27 | 1.27 | -8.11% | 0.11 | 6.36% |
| 2026-05-14 | 1.31 | 1.44 | 1.29 | 1.38 | +5.66% | 0.01 | 0.66% |
| 2026-05-13 | 1.27 | 1.31 | 1.27 | 1.31 | +1.55% | 0.03 | 1.67% |
| 2026-05-12 | 1.29 | 1.29 | 1.28 | 1.29 | -0.54% | 0.02 | 1.00% |
| 2026-05-11 | 1.28 | 1.29 | 1.27 | 1.29 | +1.49% | 0.03 | 1.53% |
| 2026-05-08 | 1.26 | 1.28 | 1.25 | 1.27 | +1.43% | 0.05 | 2.71% |
| 2026-05-07 | 1.24 | 1.26 | 1.24 | 1.26 | +2.03% | 0.01 | 0.71% |
| 2026-05-06 | 1.22 | 1.24 | 1.22 | 1.23 | +1.65% | 0.02 | 1.16% |
| 2026-04-30 | 1.20 | 1.21 | 1.20 | 1.21 | +1.17% | 0.01 | 0.33% |
| 2026-04-29 | 1.19 | 1.20 | 1.19 | 1.20 | +0.84% | 0.00 | 0.04% |
| 2026-04-28 | 1.20 | 1.20 | 1.18 | 1.19 | -1.00% | 0.01 | 0.73% |
| 2026-04-27 | 1.20 | 1.21 | 1.19 | 1.20 | +0.50% | 0.01 | 0.45% |
| 2026-04-24 | 1.19 | 1.21 | 1.19 | 1.19 | -0.99% | 0.01 | 0.75% |
| 2026-04-23 | 1.22 | 1.22 | 1.19 | 1.21 | -0.99% | 0.04 | 1.93% |
| 2026-04-22 | 1.20 | 1.22 | 1.20 | 1.22 | +1.75% | 0.04 | 1.88% |