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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.23 | 1.24 | -0.24% | 0.28 | 4.35% |
| 2026-04-20 | 1.23 | 1.25 | 1.22 | 1.25 | +1.47% | 0.29 | 4.54% |
| 2026-04-17 | 1.23 | 1.23 | 1.22 | 1.23 | +0.16% | 0.24 | 3.74% |
| 2026-04-16 | 1.21 | 1.23 | 1.20 | 1.23 | +1.07% | 0.28 | 4.48% |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.21 | -0.41% | 0.25 | 3.98% |
| 2026-04-14 | 1.21 | 1.22 | 1.20 | 1.22 | +0.49% | 0.27 | 4.37% |
| 2026-04-13 | 1.18 | 1.22 | 1.18 | 1.21 | +2.02% | 0.30 | 4.85% |
| 2026-04-10 | 1.17 | 1.20 | 1.17 | 1.19 | +2.06% | 0.16 | 2.55% |
| 2026-04-09 | 1.17 | 1.17 | 1.15 | 1.16 | -1.36% | 0.21 | 3.33% |
| 2026-04-08 | 1.15 | 1.18 | 1.15 | 1.18 | +4.80% | 0.21 | 3.35% |
| 2026-04-07 | 1.12 | 1.14 | 1.12 | 1.13 | +0.09% | 0.14 | 2.29% |
| 2026-04-03 | 1.15 | 1.16 | 1.12 | 1.12 | -2.34% | 0.20 | 3.19% |
| 2026-04-02 | 1.19 | 1.19 | 1.15 | 1.15 | -3.36% | 0.49 | 7.27% |
| 2026-04-01 | 1.20 | 1.21 | 1.17 | 1.19 | +0.76% | 0.26 | 3.68% |
| 2026-03-31 | 1.22 | 1.23 | 1.18 | 1.18 | -3.27% | 0.22 | 3.11% |
| 2026-03-30 | 1.25 | 1.26 | 1.20 | 1.22 | -3.32% | 0.28 | 3.98% |
| 2026-03-27 | 1.25 | 1.28 | 1.25 | 1.26 | -0.16% | 0.20 | 2.72% |
| 2026-03-26 | 1.30 | 1.30 | 1.26 | 1.27 | -2.69% | 0.34 | 4.52% |
| 2026-03-25 | 1.29 | 1.31 | 1.28 | 1.30 | +1.17% | 0.32 | 4.17% |
| 2026-03-24 | 1.29 | 1.30 | 1.22 | 1.29 | +0.47% | 0.36 | 4.89% |