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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 0.96 | 0.97 | -5.27% | 0.08 | 10.22% |
| 2026-03-20 | 1.06 | 1.07 | 1.02 | 1.02 | -3.67% | 0.10 | 12.46% |
| 2026-03-19 | 1.06 | 1.08 | 1.06 | 1.06 | -1.30% | 0.10 | 12.05% |
| 2026-03-18 | 1.04 | 1.08 | 1.04 | 1.08 | +3.26% | 0.07 | 9.49% |
| 2026-03-17 | 1.08 | 1.08 | 1.04 | 1.04 | -2.70% | 0.07 | 8.72% |
| 2026-03-16 | 1.07 | 1.07 | 1.05 | 1.07 | 0.00% | 0.10 | 11.60% |
| 2026-03-13 | 1.10 | 1.10 | 1.07 | 1.07 | -2.98% | 0.09 | 11.08% |
| 2026-03-12 | 1.11 | 1.13 | 1.10 | 1.11 | -0.36% | 0.09 | 10.71% |
| 2026-03-11 | 1.12 | 1.16 | 1.11 | 1.11 | -0.54% | 0.14 | 16.69% |
| 2026-03-10 | 1.11 | 1.13 | 1.10 | 1.12 | +1.27% | 0.12 | 14.51% |
| 2026-03-09 | 1.06 | 1.11 | 1.04 | 1.10 | +2.89% | 0.11 | 14.65% |
| 2026-03-06 | 1.06 | 1.07 | 1.06 | 1.07 | +0.75% | 0.06 | 8.52% |
| 2026-03-05 | 1.07 | 1.07 | 1.05 | 1.06 | +2.02% | 0.08 | 9.91% |
| 2026-03-04 | 1.04 | 1.06 | 0.95 | 1.04 | -0.86% | 0.07 | 9.03% |
| 2026-03-03 | 1.10 | 1.11 | 1.05 | 1.05 | -5.40% | 0.07 | 9.20% |
| 2026-03-02 | 1.12 | 1.15 | 1.10 | 1.11 | -2.54% | 0.07 | 9.07% |
| 2026-02-27 | 1.12 | 1.15 | 1.12 | 1.14 | +1.24% | 0.07 | 8.70% |
| 2026-02-26 | 1.12 | 1.13 | 1.11 | 1.13 | +0.72% | 0.06 | 7.13% |
| 2026-02-25 | 1.11 | 1.13 | 1.11 | 1.12 | -0.27% | 0.05 | 6.72% |
| 2026-02-24 | 1.16 | 1.16 | 1.12 | 1.12 | -3.36% | 0.08 | 9.72% |