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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.04 | 1.05 | -2.15% | 0.08 | 9.05% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.07 | +0.47% | 0.07 | 8.83% |
| 2026-04-17 | 1.07 | 1.07 | 1.06 | 1.06 | 0.00% | 0.07 | 9.07% |
| 2026-04-16 | 1.05 | 1.07 | 1.05 | 1.06 | +2.31% | 0.06 | 6.96% |
| 2026-04-15 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.09 | 10.50% |
| 2026-04-14 | 1.04 | 1.06 | 1.04 | 1.05 | +1.06% | 0.06 | 7.78% |
| 2026-04-13 | 1.01 | 1.04 | 1.01 | 1.04 | +1.37% | 0.03 | 3.18% |
| 2026-04-10 | 1.02 | 1.03 | 1.02 | 1.02 | +1.09% | 0.02 | 3.09% |
| 2026-04-09 | 1.03 | 1.03 | 1.00 | 1.01 | -1.56% | 0.06 | 7.51% |
| 2026-04-08 | 0.97 | 1.03 | 0.97 | 1.03 | +6.54% | 0.09 | 10.96% |
| 2026-04-07 | 0.96 | 0.97 | 0.96 | 0.96 | +0.21% | 0.07 | 8.69% |
| 2026-04-03 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00% | 0.08 | 10.58% |
| 2026-04-02 | 0.99 | 0.99 | 0.96 | 0.96 | -3.51% | 0.07 | 8.37% |
| 2026-04-01 | 1.00 | 1.00 | 0.99 | 1.00 | +2.26% | 0.06 | 7.13% |
| 2026-03-31 | 0.98 | 1.00 | 0.97 | 0.97 | -1.12% | 0.06 | 7.37% |
| 2026-03-30 | 0.98 | 0.99 | 0.96 | 0.99 | -0.40% | 0.06 | 8.44% |
| 2026-03-27 | 0.97 | 0.99 | 0.97 | 0.99 | +0.41% | 0.06 | 7.19% |
| 2026-03-26 | 1.02 | 1.02 | 0.98 | 0.99 | -2.86% | 0.06 | 7.89% |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.01 | +2.53% | 0.07 | 9.19% |
| 2026-03-24 | 0.98 | 0.99 | 0.96 | 0.99 | +1.96% | 0.07 | 9.69% |