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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.18 | 1.15 | 1.16 | +0.09% | 0.10 | 12.35% |
| 2026-02-12 | 1.14 | 1.16 | 1.14 | 1.16 | +2.11% | 0.08 | 9.36% |
| 2026-02-11 | 1.15 | 1.15 | 1.13 | 1.14 | +0.35% | 0.07 | 8.39% |
| 2026-02-10 | 1.13 | 1.14 | 1.12 | 1.13 | +0.71% | 0.06 | 7.67% |
| 2026-02-09 | 1.10 | 1.12 | 1.10 | 1.12 | +3.50% | 0.08 | 10.35% |
| 2026-02-06 | 1.09 | 1.10 | 1.07 | 1.08 | -0.55% | 0.06 | 8.02% |
| 2026-02-05 | 1.09 | 1.09 | 1.08 | 1.09 | -0.27% | 0.07 | 8.44% |
| 2026-02-04 | 1.11 | 1.11 | 1.08 | 1.09 | -1.62% | 0.08 | 9.41% |
| 2026-02-03 | 1.08 | 1.11 | 1.08 | 1.11 | +2.58% | 0.08 | 9.65% |
| 2026-02-02 | 1.11 | 1.11 | 1.08 | 1.08 | -2.25% | 0.07 | 9.37% |
| 2026-01-30 | 1.12 | 1.13 | 1.09 | 1.11 | -2.12% | 0.07 | 9.08% |
| 2026-01-29 | 1.13 | 1.16 | 1.12 | 1.13 | -0.35% | 0.04 | 5.31% |
| 2026-01-28 | 1.14 | 1.16 | 1.14 | 1.14 | +0.53% | 0.08 | 10.02% |
| 2026-01-27 | 1.13 | 1.14 | 1.10 | 1.13 | +0.18% | 0.07 | 8.93% |
| 2026-01-26 | 1.14 | 1.16 | 1.11 | 1.13 | -0.96% | 0.05 | 6.29% |
| 2026-01-23 | 1.12 | 1.14 | 1.12 | 1.14 | +1.06% | 0.10 | 11.26% |
| 2026-01-22 | 1.12 | 1.14 | 1.12 | 1.13 | +1.35% | 0.10 | 11.28% |
| 2026-01-21 | 1.10 | 1.12 | 1.09 | 1.11 | +1.46% | 0.09 | 9.70% |
| 2026-01-20 | 1.12 | 1.12 | 1.09 | 1.10 | -1.79% | 0.09 | 10.40% |
| 2026-01-19 | 1.13 | 1.14 | 1.12 | 1.12 | -1.67% | 0.08 | 8.93% |