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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.12 | 1.12 | 1.10 | 1.12 | +0.36% | 0.29 | 1.33% |
| 2026-04-20 | 1.12 | 1.12 | 1.11 | 1.11 | +0.54% | 0.45 | 2.06% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.11 | -0.27% | 0.41 | 1.85% |
| 2026-04-16 | 1.09 | 1.11 | 1.09 | 1.11 | +1.55% | 0.52 | 2.35% |
| 2026-04-15 | 1.10 | 1.10 | 1.09 | 1.09 | +0.28% | 0.42 | 1.90% |
| 2026-04-14 | 1.08 | 1.09 | 1.08 | 1.09 | +1.58% | 0.37 | 1.68% |
| 2026-04-13 | 1.07 | 1.08 | 1.07 | 1.07 | +0.37% | 0.26 | 1.18% |
| 2026-04-10 | 1.05 | 1.07 | 1.05 | 1.07 | +1.71% | 0.41 | 1.88% |
| 2026-04-09 | 1.06 | 1.06 | 1.05 | 1.05 | -0.57% | 0.20 | 0.91% |
| 2026-04-08 | 1.03 | 1.06 | 1.03 | 1.06 | +3.52% | 0.42 | 1.94% |
| 2026-04-07 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.20 | 0.95% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | -0.78% | 0.16 | 0.75% |
| 2026-04-02 | 1.04 | 1.04 | 1.02 | 1.03 | -1.15% | 0.19 | 0.88% |
| 2026-04-01 | 1.03 | 1.04 | 1.03 | 1.04 | +1.66% | 0.22 | 1.03% |
| 2026-03-31 | 1.03 | 1.04 | 1.02 | 1.02 | -0.39% | 0.23 | 1.08% |
| 2026-03-30 | 1.02 | 1.03 | 1.01 | 1.03 | -0.29% | 0.28 | 1.32% |
| 2026-03-27 | 1.02 | 1.03 | 1.01 | 1.03 | +0.59% | 0.13 | 0.62% |
| 2026-03-26 | 1.03 | 1.04 | 1.02 | 1.02 | -1.06% | 0.17 | 0.79% |
| 2026-03-25 | 1.02 | 1.04 | 1.02 | 1.03 | +1.67% | 0.26 | 1.23% |
| 2026-03-24 | 1.01 | 1.02 | 1.00 | 1.02 | +0.99% | 0.38 | 1.78% |