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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.06 | 1.05 | 1.05 | -1.41% | 0.25 | 1.08% |
| 2026-02-12 | 1.06 | 1.07 | 1.06 | 1.06 | +0.09% | 0.20 | 0.83% |
| 2026-02-11 | 1.06 | 1.07 | 1.06 | 1.06 | -0.28% | 0.23 | 0.97% |
| 2026-02-10 | 1.06 | 1.07 | 1.06 | 1.07 | +0.19% | 0.13 | 0.53% |
| 2026-02-09 | 1.05 | 1.07 | 1.05 | 1.06 | +1.43% | 0.49 | 2.08% |
| 2026-02-06 | 1.05 | 1.06 | 1.04 | 1.05 | -0.66% | 0.27 | 1.15% |
| 2026-02-05 | 1.05 | 1.06 | 1.05 | 1.06 | -0.28% | 0.27 | 1.14% |
| 2026-02-04 | 1.05 | 1.06 | 1.05 | 1.06 | +0.57% | 0.57 | 2.41% |
| 2026-02-03 | 1.05 | 1.06 | 1.03 | 1.05 | +0.57% | 0.37 | 1.59% |
| 2026-02-02 | 1.06 | 1.07 | 1.04 | 1.05 | -2.51% | 0.45 | 1.89% |
| 2026-01-30 | 1.08 | 1.08 | 1.06 | 1.07 | -1.01% | 0.28 | 1.14% |
| 2026-01-29 | 1.07 | 1.09 | 1.07 | 1.08 | +1.12% | 0.25 | 1.02% |
| 2026-01-28 | 1.07 | 1.08 | 1.06 | 1.07 | +0.47% | 0.52 | 2.12% |
| 2026-01-27 | 1.07 | 1.08 | 1.06 | 1.07 | +0.09% | 0.34 | 1.40% |
| 2026-01-26 | 1.06 | 1.08 | 1.06 | 1.07 | +0.66% | 0.34 | 1.39% |
| 2026-01-23 | 1.07 | 1.07 | 1.06 | 1.06 | -1.30% | 0.43 | 1.76% |
| 2026-01-22 | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.34 | 1.38% |
| 2026-01-21 | 1.08 | 1.09 | 1.07 | 1.08 | -0.28% | 0.46 | 1.87% |
| 2026-01-20 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00% | 0.70 | 2.85% |
| 2026-01-19 | 1.08 | 1.09 | 1.08 | 1.08 | -0.28% | 0.27 | 1.08% |