易方达中证光伏产业ETF sh.562970
1.28
+1.67%
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 | 1.26 | 1.28 | 1.26 | 1.28 | +1.67% | 0.33 | 5.73% |
| 2026-05-21 | 1.30 | 1.32 | 1.25 | 1.26 | -3.00% | 0.42 | 7.00% |
| 2026-05-20 | 1.27 | 1.30 | 1.27 | 1.30 | +1.01% | 0.32 | 5.32% |
| 2026-05-19 | 1.27 | 1.29 | 1.25 | 1.29 | +1.34% | 0.41 | 6.85% |
| 2026-05-18 | 1.26 | 1.29 | 1.26 | 1.27 | -0.47% | 0.39 | 6.40% |
| 2026-05-15 | 1.29 | 1.30 | 1.25 | 1.27 | -2.00% | 0.50 | 8.11% |
| 2026-05-14 | 1.33 | 1.34 | 1.30 | 1.30 | -1.74% | 0.45 | 6.83% |
| 2026-05-13 | 1.28 | 1.32 | 1.28 | 1.32 | +2.40% | 0.44 | 6.82% |
| 2026-05-12 | 1.29 | 1.31 | 1.28 | 1.29 | +0.15% | 0.41 | 6.55% |
| 2026-05-11 | 1.26 | 1.30 | 1.26 | 1.29 | +2.22% | 0.34 | 5.41% |
| 2026-05-08 | 1.26 | 1.27 | 1.25 | 1.26 | -0.39% | 0.32 | 5.13% |
| 2026-05-07 | 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | 0.31 | 4.93% |
| 2026-05-06 | 1.23 | 1.25 | 1.22 | 1.25 | +2.21% | 0.29 | 4.65% |
| 2026-04-30 | 1.22 | 1.23 | 1.21 | 1.22 | +0.08% | 0.25 | 4.12% |
| 2026-04-29 | 1.18 | 1.22 | 1.18 | 1.22 | +2.01% | 0.28 | 4.67% |
| 2026-04-28 | 1.20 | 1.22 | 1.19 | 1.20 | -1.24% | 0.24 | 3.89% |
| 2026-04-27 | 1.22 | 1.22 | 1.20 | 1.21 | -0.82% | 0.28 | 4.51% |
| 2026-04-24 | 1.24 | 1.24 | 1.22 | 1.22 | -1.37% | 0.37 | 5.96% |
| 2026-04-23 | 1.25 | 1.26 | 1.22 | 1.24 | -0.72% | 0.25 | 3.90% |
| 2026-04-22 | 1.23 | 1.25 | 1.23 | 1.25 | +0.32% | 0.25 | 4.00% |