易方达MSCI中国A50互联互通ETF sh.563000
1.14
+0.80%
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 | 1.13 | 1.14 | 1.12 | 1.14 | +0.80% | 0.32 | 1.58% |
| 2026-05-21 | 1.15 | 1.16 | 1.12 | 1.13 | -1.49% | 0.31 | 1.51% |
| 2026-05-20 | 1.13 | 1.15 | 1.13 | 1.14 | -0.09% | 0.23 | 1.16% |
| 2026-05-19 | 1.14 | 1.15 | 1.12 | 1.15 | +0.44% | 0.33 | 1.64% |
| 2026-05-18 | 1.14 | 1.15 | 1.13 | 1.14 | -0.70% | 0.24 | 1.18% |
| 2026-05-15 | 1.16 | 1.17 | 1.14 | 1.15 | -1.46% | 0.33 | 1.57% |
| 2026-05-14 | 1.19 | 1.20 | 1.16 | 1.17 | -1.85% | 0.31 | 1.46% |
| 2026-05-13 | 1.16 | 1.19 | 1.16 | 1.19 | +1.37% | 0.34 | 1.59% |
| 2026-05-12 | 1.17 | 1.18 | 1.17 | 1.17 | +0.60% | 0.45 | 2.13% |
| 2026-05-11 | 1.14 | 1.17 | 1.14 | 1.16 | +1.84% | 0.43 | 2.04% |
| 2026-05-08 | 1.15 | 1.15 | 1.14 | 1.14 | -0.95% | 0.27 | 1.25% |
| 2026-05-07 | 1.15 | 1.16 | 1.15 | 1.15 | +0.26% | 0.24 | 1.10% |
| 2026-05-06 | 1.15 | 1.16 | 1.14 | 1.15 | +1.59% | 0.35 | 1.60% |
| 2026-04-30 | 1.13 | 1.14 | 1.13 | 1.13 | +0.09% | 0.24 | 1.13% |
| 2026-04-29 | 1.12 | 1.13 | 1.11 | 1.13 | +0.98% | 0.23 | 1.07% |
| 2026-04-28 | 1.12 | 1.13 | 1.12 | 1.12 | -0.36% | 0.27 | 1.27% |
| 2026-04-27 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00% | 0.26 | 1.24% |
| 2026-04-24 | 1.12 | 1.13 | 1.12 | 1.12 | -0.27% | 0.33 | 1.53% |
| 2026-04-23 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00% | 0.35 | 1.60% |
| 2026-04-22 | 1.12 | 1.13 | 1.11 | 1.13 | +0.89% | 0.35 | 1.59% |