易方达中证国新央企科技引领ETF sh.563050
1.42
+2.82%
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 | 1.39 | 1.43 | 1.39 | 1.42 | +2.82% | 0.08 | 4.59% |
| 2026-05-21 | 1.45 | 1.46 | 1.38 | 1.38 | -3.42% | 0.09 | 4.93% |
| 2026-05-20 | 1.41 | 1.45 | 1.41 | 1.43 | +1.27% | 0.10 | 5.80% |
| 2026-05-19 | 1.38 | 1.42 | 1.35 | 1.42 | +2.17% | 0.06 | 3.57% |
| 2026-05-18 | 1.36 | 1.40 | 1.35 | 1.39 | +1.54% | 0.07 | 4.18% |
| 2026-05-15 | 1.38 | 1.41 | 1.35 | 1.36 | -2.43% | 0.07 | 4.19% |
| 2026-05-14 | 1.45 | 1.45 | 1.40 | 1.40 | -3.05% | 0.06 | 3.45% |
| 2026-05-13 | 1.40 | 1.44 | 1.39 | 1.44 | +1.48% | 0.36 | 24.74% |
| 2026-05-12 | 1.43 | 1.43 | 1.41 | 1.42 | -0.63% | 0.06 | 4.48% |
| 2026-05-11 | 1.41 | 1.43 | 1.40 | 1.43 | +3.92% | 0.09 | 5.90% |
| 2026-05-08 | 1.34 | 1.38 | 1.33 | 1.38 | +1.70% | 0.20 | 12.43% |
| 2026-05-07 | 1.33 | 1.35 | 1.32 | 1.35 | +1.96% | 0.18 | 12.28% |
| 2026-05-06 | 1.31 | 1.35 | 1.31 | 1.33 | +3.51% | 0.07 | 4.43% |
| 2026-04-30 | 1.25 | 1.28 | 1.25 | 1.28 | +2.23% | 0.03 | 2.40% |
| 2026-04-29 | 1.25 | 1.26 | 1.23 | 1.25 | -0.08% | 0.03 | 2.23% |
| 2026-04-28 | 1.26 | 1.27 | 1.25 | 1.25 | -1.57% | 0.05 | 3.19% |
| 2026-04-27 | 1.25 | 1.29 | 1.25 | 1.27 | +1.92% | 0.05 | 3.31% |
| 2026-04-24 | 1.25 | 1.26 | 1.24 | 1.25 | -0.08% | 0.08 | 5.20% |
| 2026-04-23 | 1.25 | 1.27 | 1.24 | 1.25 | 0.00% | 0.07 | 4.70% |
| 2026-04-22 | 1.23 | 1.25 | 1.23 | 1.25 | +1.13% | 0.07 | 4.58% |