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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 1.00 | 1.01 | -2.89% | 0.43 | 2.02% |
| 2026-03-20 | 1.04 | 1.05 | 1.04 | 1.04 | +0.10% | 0.22 | 1.02% |
| 2026-03-19 | 1.05 | 1.05 | 1.03 | 1.04 | -1.43% | 0.27 | 1.22% |
| 2026-03-18 | 1.05 | 1.05 | 1.04 | 1.05 | +0.48% | 0.45 | 2.00% |
| 2026-03-17 | 1.05 | 1.07 | 1.05 | 1.05 | -0.38% | 0.20 | 0.87% |
| 2026-03-16 | 1.05 | 1.05 | 1.04 | 1.05 | +0.29% | 0.15 | 0.67% |
| 2026-03-13 | 1.05 | 1.06 | 1.05 | 1.05 | -0.29% | 0.14 | 0.61% |
| 2026-03-12 | 1.06 | 1.06 | 1.04 | 1.05 | -0.76% | 0.17 | 0.75% |
| 2026-03-11 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.44 | 1.95% |
| 2026-03-10 | 1.04 | 1.05 | 1.04 | 1.05 | +1.45% | 0.33 | 1.49% |
| 2026-03-09 | 1.04 | 1.04 | 1.02 | 1.04 | -0.96% | 0.30 | 1.37% |
| 2026-03-06 | 1.04 | 1.05 | 1.03 | 1.05 | +0.10% | 0.16 | 0.72% |
| 2026-03-05 | 1.03 | 1.05 | 1.03 | 1.04 | +1.16% | 0.41 | 1.79% |
| 2026-03-04 | 1.05 | 1.05 | 1.03 | 1.03 | -1.81% | 0.62 | 2.75% |
| 2026-03-03 | 1.06 | 1.07 | 1.05 | 1.05 | -0.75% | 0.69 | 3.01% |
| 2026-03-02 | 1.05 | 1.06 | 1.03 | 1.06 | +0.86% | 0.69 | 2.99% |
| 2026-02-27 | 1.05 | 1.05 | 1.04 | 1.05 | -0.38% | 0.24 | 1.02% |
| 2026-02-26 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.25 | 1.09% |
| 2026-02-25 | 1.05 | 1.07 | 1.05 | 1.06 | +0.57% | 0.18 | 0.75% |
| 2026-02-24 | 1.06 | 1.06 | 1.05 | 1.05 | +0.48% | 0.17 | 0.73% |