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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.20 | 1.18 | 1.20 | +0.34% | 0.05 | 2.24% |
| 2026-04-20 | 1.19 | 1.20 | 1.19 | 1.19 | +0.17% | 0.02 | 1.11% |
| 2026-04-17 | 1.18 | 1.19 | 1.18 | 1.19 | +0.93% | 0.03 | 1.60% |
| 2026-04-16 | 1.16 | 1.18 | 1.16 | 1.18 | +1.81% | 0.06 | 3.11% |
| 2026-04-15 | 1.16 | 1.17 | 1.15 | 1.16 | -0.34% | 0.02 | 0.99% |
| 2026-04-14 | 1.16 | 1.17 | 1.15 | 1.16 | +0.95% | 0.04 | 1.88% |
| 2026-04-13 | 1.14 | 1.15 | 1.14 | 1.15 | +1.23% | 0.06 | 2.98% |
| 2026-04-10 | 1.14 | 1.15 | 1.12 | 1.14 | +0.71% | 0.01 | 0.48% |
| 2026-04-09 | 1.14 | 1.14 | 1.12 | 1.13 | -0.53% | 0.01 | 0.42% |
| 2026-04-08 | 1.09 | 1.14 | 1.09 | 1.14 | +4.51% | 0.00 | 0.14% |
| 2026-04-07 | 1.08 | 1.09 | 1.08 | 1.09 | +0.37% | 0.00 | 0.22% |
| 2026-04-03 | 1.09 | 1.09 | 1.08 | 1.08 | -0.55% | 0.01 | 0.42% |
| 2026-04-02 | 1.20 | 1.20 | 1.08 | 1.09 | -1.98% | 0.02 | 0.81% |
| 2026-04-01 | 1.09 | 1.11 | 1.09 | 1.11 | +2.78% | 0.01 | 0.34% |
| 2026-03-31 | 1.10 | 1.10 | 1.08 | 1.08 | -1.99% | 0.00 | 0.06% |
| 2026-03-30 | 1.08 | 1.10 | 1.08 | 1.10 | +0.46% | 0.03 | 1.62% |
| 2026-03-27 | 1.08 | 1.10 | 1.07 | 1.10 | +1.39% | 0.02 | 0.77% |
| 2026-03-26 | 1.09 | 1.10 | 1.08 | 1.08 | -1.37% | 0.02 | 1.23% |
| 2026-03-25 | 1.09 | 1.10 | 1.09 | 1.10 | +1.57% | 0.04 | 2.02% |
| 2026-03-24 | 1.06 | 1.08 | 1.04 | 1.08 | +4.04% | 0.06 | 3.03% |