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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.17 | 1.15 | 1.16 | -0.69% | 0.02 | 0.89% |
| 2026-02-12 | 1.16 | 1.17 | 1.16 | 1.16 | +0.60% | 0.02 | 0.64% |
| 2026-02-11 | 1.16 | 1.16 | 1.16 | 1.16 | +0.09% | 0.03 | 0.98% |
| 2026-02-10 | 1.16 | 1.16 | 1.15 | 1.16 | +0.09% | 0.01 | 0.27% |
| 2026-02-09 | 1.14 | 1.18 | 1.14 | 1.16 | +1.85% | 0.02 | 0.57% |
| 2026-02-06 | 1.11 | 1.15 | 1.11 | 1.13 | -0.09% | 0.01 | 0.51% |
| 2026-02-05 | 1.15 | 1.15 | 1.13 | 1.14 | -1.39% | 0.03 | 1.02% |
| 2026-02-04 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.01 | 0.40% |
| 2026-02-03 | 1.11 | 1.15 | 1.11 | 1.15 | +3.42% | 0.06 | 2.10% |
| 2026-02-02 | 1.15 | 1.15 | 1.11 | 1.11 | -3.72% | 0.03 | 1.24% |
| 2026-01-30 | 1.16 | 1.16 | 1.13 | 1.16 | -1.28% | 0.06 | 2.22% |
| 2026-01-29 | 1.17 | 1.18 | 1.16 | 1.17 | -0.17% | 0.03 | 1.17% |
| 2026-01-28 | 1.16 | 1.17 | 1.16 | 1.17 | +0.95% | 0.05 | 1.63% |
| 2026-01-27 | 1.17 | 1.17 | 1.14 | 1.16 | -1.28% | 0.01 | 0.25% |
| 2026-01-26 | 1.17 | 1.18 | 1.16 | 1.18 | -0.09% | 0.02 | 0.55% |
| 2026-01-23 | 1.16 | 1.18 | 1.16 | 1.18 | +1.82% | 0.06 | 1.94% |
| 2026-01-22 | 1.15 | 1.16 | 1.15 | 1.16 | +0.96% | 0.06 | 2.01% |
| 2026-01-21 | 1.13 | 1.15 | 1.13 | 1.15 | +0.62% | 0.04 | 1.34% |
| 2026-01-20 | 1.15 | 1.15 | 1.12 | 1.14 | -0.70% | 0.01 | 0.50% |
| 2026-01-19 | 1.14 | 1.15 | 1.14 | 1.15 | -0.43% | 0.03 | 0.94% |