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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.16 | 1.17 | 1.13 | 1.14 | -2.41% | 0.15 | 16.96% |
| 2026-01-15 | 1.19 | 1.25 | 1.15 | 1.16 | -0.68% | 0.22 | 26.48% |
| 2026-01-14 | 1.14 | 1.19 | 1.14 | 1.17 | +2.81% | 0.12 | 13.93% |
| 2026-01-13 | 1.18 | 1.18 | 1.14 | 1.14 | -2.81% | 0.09 | 10.96% |
| 2026-01-12 | 1.11 | 1.18 | 1.11 | 1.17 | +6.73% | 0.07 | 9.07% |
| 2026-01-09 | 1.07 | 1.10 | 1.07 | 1.10 | +2.61% | 0.08 | 10.63% |
| 2026-01-08 | 1.06 | 1.08 | 1.06 | 1.07 | +1.32% | 0.09 | 11.58% |
| 2026-01-07 | 1.06 | 1.06 | 1.05 | 1.06 | -0.47% | 0.02 | 2.64% |
| 2026-01-06 | 1.05 | 1.06 | 1.05 | 1.06 | +1.24% | 0.06 | 8.88% |
| 2026-01-05 | 1.03 | 1.05 | 1.03 | 1.05 | +1.65% | 0.06 | 8.71% |