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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.32 | 1.27 | 1.28 | -1.54% | 0.43 | 5.71% |
| 2026-03-20 | 1.26 | 1.35 | 1.26 | 1.30 | +2.85% | 0.45 | 5.95% |
| 2026-03-19 | 1.26 | 1.29 | 1.26 | 1.26 | -1.33% | 0.23 | 3.12% |
| 2026-03-18 | 1.27 | 1.29 | 1.26 | 1.28 | +0.39% | 0.24 | 3.20% |
| 2026-03-17 | 1.30 | 1.32 | 1.28 | 1.28 | -1.62% | 0.22 | 2.93% |
| 2026-03-16 | 1.33 | 1.34 | 1.29 | 1.30 | -2.70% | 0.28 | 3.87% |
| 2026-03-13 | 1.35 | 1.36 | 1.33 | 1.33 | -1.40% | 0.28 | 3.74% |
| 2026-03-12 | 1.34 | 1.36 | 1.32 | 1.35 | +0.37% | 0.32 | 4.29% |
| 2026-03-11 | 1.33 | 1.37 | 1.32 | 1.35 | +1.58% | 0.37 | 5.09% |
| 2026-03-10 | 1.31 | 1.33 | 1.30 | 1.33 | +1.07% | 0.33 | 4.54% |
| 2026-03-09 | 1.29 | 1.31 | 1.26 | 1.31 | +1.94% | 0.37 | 5.28% |
| 2026-03-06 | 1.28 | 1.30 | 1.27 | 1.29 | +0.31% | 0.22 | 3.05% |
| 2026-03-05 | 1.28 | 1.29 | 1.27 | 1.28 | +1.50% | 0.26 | 3.69% |
| 2026-03-04 | 1.25 | 1.29 | 1.24 | 1.26 | -0.39% | 0.23 | 3.35% |
| 2026-03-03 | 1.30 | 1.33 | 1.27 | 1.27 | -2.08% | 0.40 | 5.57% |
| 2026-03-02 | 1.27 | 1.32 | 1.27 | 1.30 | +0.08% | 0.33 | 4.53% |
| 2026-02-27 | 1.26 | 1.30 | 1.26 | 1.30 | +1.49% | 0.39 | 5.42% |
| 2026-02-26 | 1.28 | 1.28 | 1.26 | 1.28 | -0.39% | 0.31 | 4.36% |
| 2026-02-25 | 1.27 | 1.29 | 1.26 | 1.28 | +1.10% | 0.30 | 4.07% |
| 2026-02-24 | 1.26 | 1.28 | 1.26 | 1.27 | +1.36% | 0.35 | 4.87% |