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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.25 | 1.23 | 1.24 | -0.96% | 0.04 | 2.47% |
| 2026-04-20 | 1.23 | 1.26 | 1.23 | 1.25 | +2.46% | 0.09 | 6.02% |
| 2026-04-17 | 1.20 | 1.23 | 1.20 | 1.22 | +1.67% | 0.05 | 3.15% |
| 2026-04-16 | 1.19 | 1.20 | 1.19 | 1.20 | +0.42% | 0.06 | 4.33% |
| 2026-04-15 | 1.21 | 1.22 | 1.19 | 1.20 | -1.08% | 0.06 | 4.04% |
| 2026-04-14 | 1.20 | 1.21 | 1.19 | 1.21 | +1.77% | 0.04 | 2.57% |
| 2026-04-13 | 1.16 | 1.19 | 1.16 | 1.19 | +1.54% | 0.04 | 2.55% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.17 | +1.48% | 0.06 | 3.78% |
| 2026-04-09 | 1.13 | 1.16 | 1.13 | 1.15 | +0.35% | 0.05 | 3.32% |
| 2026-04-08 | 1.11 | 1.15 | 1.10 | 1.15 | +5.81% | 0.06 | 4.43% |
| 2026-04-07 | 1.08 | 1.09 | 1.08 | 1.08 | +0.37% | 0.06 | 4.12% |
| 2026-04-03 | 1.08 | 1.09 | 1.08 | 1.08 | -0.09% | 0.04 | 2.90% |
| 2026-04-02 | 1.11 | 1.11 | 1.08 | 1.08 | -2.08% | 0.08 | 5.40% |
| 2026-04-01 | 1.11 | 1.11 | 1.10 | 1.10 | +1.28% | 0.07 | 5.01% |
| 2026-03-31 | 1.10 | 1.11 | 1.09 | 1.09 | -1.27% | 0.05 | 3.32% |
| 2026-03-30 | 1.09 | 1.10 | 1.08 | 1.10 | +0.82% | 0.05 | 3.30% |
| 2026-03-27 | 1.09 | 1.10 | 1.07 | 1.10 | +0.27% | 0.02 | 1.36% |
| 2026-03-26 | 1.13 | 1.13 | 1.09 | 1.09 | -1.80% | 0.04 | 2.83% |
| 2026-03-25 | 1.09 | 1.12 | 1.09 | 1.11 | +2.58% | 0.08 | 5.62% |
| 2026-03-24 | 1.07 | 1.09 | 1.06 | 1.08 | +1.88% | 0.04 | 2.47% |