易方达中证信息安全主题ETF sh.562920
1.05
+2.53%
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 | 1.06 | 1.03 | 1.05 | +2.53% | 0.18 | 21.10% |
| 2026-05-21 | 1.09 | 1.10 | 1.03 | 1.03 | -4.90% | 0.16 | 18.93% |
| 2026-05-20 | 1.09 | 1.10 | 1.08 | 1.08 | -1.46% | 0.08 | 9.12% |
| 2026-05-19 | 1.07 | 1.10 | 1.06 | 1.10 | +2.05% | 0.12 | 14.18% |
| 2026-05-18 | 1.07 | 1.09 | 1.06 | 1.07 | +0.75% | 0.09 | 10.20% |
| 2026-05-15 | 1.08 | 1.10 | 1.05 | 1.07 | -1.20% | 0.13 | 14.92% |
| 2026-05-14 | 1.13 | 1.14 | 1.08 | 1.08 | -4.00% | 0.08 | 9.30% |
| 2026-05-13 | 1.09 | 1.13 | 1.06 | 1.12 | +3.12% | 0.10 | 11.14% |
| 2026-05-12 | 1.12 | 1.12 | 1.09 | 1.09 | -1.62% | 0.13 | 15.14% |
| 2026-05-11 | 1.11 | 1.12 | 1.10 | 1.11 | +1.00% | 0.13 | 14.07% |
| 2026-05-08 | 1.10 | 1.11 | 1.09 | 1.10 | 0.00% | 0.11 | 11.96% |
| 2026-05-07 | 1.09 | 1.10 | 1.08 | 1.10 | +0.92% | 0.09 | 9.69% |
| 2026-05-06 | 1.06 | 1.10 | 1.06 | 1.09 | +3.42% | 0.09 | 10.26% |
| 2026-04-30 | 1.04 | 1.05 | 1.03 | 1.05 | +1.06% | 0.05 | 6.26% |
| 2026-04-29 | 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | 0.10 | 11.30% |
| 2026-04-28 | 1.05 | 1.05 | 1.03 | 1.03 | -2.37% | 0.08 | 9.23% |
| 2026-04-27 | 1.05 | 1.06 | 1.04 | 1.06 | +0.09% | 0.09 | 9.34% |
| 2026-04-24 | 1.06 | 1.06 | 1.03 | 1.05 | -0.66% | 0.09 | 10.34% |
| 2026-04-23 | 1.07 | 1.07 | 1.05 | 1.06 | -0.75% | 0.09 | 10.46% |
| 2026-04-22 | 1.04 | 1.07 | 1.04 | 1.07 | +2.20% | 0.08 | 9.49% |