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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.25 | 1.25 | -2.87% | 0.27 | 3.78% |
| 2026-02-12 | 1.27 | 1.29 | 1.26 | 1.29 | +1.18% | 0.22 | 3.00% |
| 2026-02-11 | 1.28 | 1.30 | 1.27 | 1.27 | -0.93% | 0.31 | 4.30% |
| 2026-02-10 | 1.30 | 1.31 | 1.28 | 1.28 | -1.61% | 0.49 | 6.63% |
| 2026-02-09 | 1.29 | 1.33 | 1.26 | 1.31 | +3.90% | 0.63 | 8.55% |
| 2026-02-06 | 1.23 | 1.28 | 1.22 | 1.26 | +0.56% | 0.33 | 4.68% |
| 2026-02-05 | 1.32 | 1.32 | 1.22 | 1.25 | -5.30% | 0.41 | 5.75% |
| 2026-02-04 | 1.27 | 1.32 | 1.27 | 1.32 | +2.88% | 0.69 | 9.52% |
| 2026-02-03 | 1.22 | 1.28 | 1.22 | 1.28 | +6.30% | 0.56 | 7.79% |
| 2026-02-02 | 1.22 | 1.25 | 1.21 | 1.21 | -0.90% | 0.32 | 4.55% |
| 2026-01-30 | 1.23 | 1.25 | 1.18 | 1.22 | -2.25% | 0.45 | 6.23% |
| 2026-01-29 | 1.25 | 1.28 | 1.24 | 1.25 | -1.19% | 0.52 | 7.08% |
| 2026-01-28 | 1.27 | 1.28 | 1.25 | 1.26 | -2.40% | 0.51 | 7.04% |
| 2026-01-27 | 1.25 | 1.30 | 1.23 | 1.29 | +1.10% | 0.92 | 12.95% |
| 2026-01-26 | 1.38 | 1.39 | 1.27 | 1.28 | -3.91% | 1.37 | 21.14% |
| 2026-01-23 | 1.22 | 1.33 | 1.22 | 1.33 | +10.01% | 0.64 | 10.52% |
| 2026-01-22 | 1.19 | 1.21 | 1.19 | 1.21 | +1.43% | 0.17 | 3.00% |
| 2026-01-21 | 1.19 | 1.20 | 1.18 | 1.19 | -0.33% | 0.19 | 3.32% |
| 2026-01-20 | 1.23 | 1.25 | 1.19 | 1.20 | -2.84% | 0.23 | 4.01% |
| 2026-01-19 | 1.20 | 1.23 | 1.19 | 1.23 | +2.07% | 0.20 | 3.43% |