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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.02 | 1.04 | -5.37% | 0.02 | 0.88% |
| 2026-03-20 | 1.12 | 1.13 | 1.10 | 1.10 | -1.35% | 0.01 | 0.58% |
| 2026-03-19 | 1.13 | 1.13 | 1.11 | 1.11 | -1.77% | 0.05 | 2.50% |
| 2026-03-18 | 1.13 | 1.14 | 1.12 | 1.13 | +0.27% | 0.02 | 0.75% |
| 2026-03-17 | 1.15 | 1.15 | 1.13 | 1.13 | -1.74% | 0.01 | 0.48% |
| 2026-03-16 | 1.15 | 1.15 | 1.14 | 1.15 | -0.43% | 0.01 | 0.27% |
| 2026-03-13 | 1.17 | 1.18 | 1.16 | 1.16 | -1.62% | 0.01 | 0.26% |
| 2026-03-12 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 0.00 | 0.16% |
| 2026-03-11 | 1.18 | 1.19 | 1.18 | 1.18 | +0.25% | 0.01 | 0.31% |
| 2026-03-10 | 1.16 | 1.18 | 1.16 | 1.18 | +1.55% | 0.00 | 0.21% |
| 2026-03-09 | 1.17 | 1.17 | 1.13 | 1.16 | -0.69% | 0.02 | 1.00% |
| 2026-03-06 | 1.15 | 1.17 | 1.15 | 1.17 | +1.30% | 0.01 | 0.61% |
| 2026-03-05 | 1.15 | 1.16 | 1.15 | 1.15 | +0.35% | 0.02 | 0.83% |
| 2026-03-04 | 1.13 | 1.17 | 1.13 | 1.15 | -0.35% | 0.01 | 0.34% |
| 2026-03-03 | 1.19 | 1.20 | 1.15 | 1.15 | -3.84% | 0.03 | 1.42% |
| 2026-03-02 | 1.20 | 1.21 | 1.19 | 1.20 | -0.58% | 0.03 | 1.19% |
| 2026-02-27 | 1.20 | 1.21 | 1.19 | 1.21 | +1.01% | 0.03 | 1.02% |
| 2026-02-26 | 1.18 | 1.20 | 1.18 | 1.19 | +1.19% | 0.03 | 1.00% |
| 2026-02-25 | 1.16 | 1.19 | 1.16 | 1.18 | +1.29% | 0.01 | 0.20% |
| 2026-02-24 | 1.16 | 1.17 | 1.16 | 1.16 | +0.69% | 0.00 | 0.17% |