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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.12 | 1.06 | 1.06 | -5.42% | 0.06 | 4.03% |
| 2026-03-20 | 1.15 | 1.15 | 1.12 | 1.13 | -1.92% | 0.04 | 2.41% |
| 2026-03-19 | 1.17 | 1.17 | 1.14 | 1.15 | -2.55% | 0.05 | 3.19% |
| 2026-03-18 | 1.15 | 1.18 | 1.15 | 1.18 | +2.43% | 0.03 | 1.71% |
| 2026-03-17 | 1.19 | 1.19 | 1.15 | 1.15 | -2.87% | 0.05 | 3.42% |
| 2026-03-16 | 1.18 | 1.19 | 1.16 | 1.18 | 0.00% | 0.03 | 2.27% |
| 2026-03-13 | 1.21 | 1.21 | 1.18 | 1.18 | -2.79% | 0.04 | 2.84% |
| 2026-03-12 | 1.23 | 1.24 | 1.21 | 1.22 | -0.98% | 0.07 | 4.54% |
| 2026-03-11 | 1.24 | 1.25 | 1.23 | 1.23 | -0.24% | 0.02 | 1.39% |
| 2026-03-10 | 1.20 | 1.23 | 1.20 | 1.23 | +2.75% | 0.06 | 3.86% |
| 2026-03-09 | 1.22 | 1.22 | 1.16 | 1.20 | -1.23% | 0.06 | 4.06% |
| 2026-03-06 | 1.21 | 1.23 | 1.20 | 1.22 | +0.25% | 0.03 | 1.97% |
| 2026-03-05 | 1.21 | 1.23 | 1.20 | 1.21 | +0.66% | 0.06 | 3.55% |
| 2026-03-04 | 1.20 | 1.21 | 1.17 | 1.20 | +0.67% | 0.04 | 2.74% |
| 2026-03-03 | 1.27 | 1.27 | 1.20 | 1.20 | -5.38% | 0.05 | 3.34% |
| 2026-03-02 | 1.25 | 1.27 | 1.25 | 1.26 | +0.72% | 0.03 | 2.05% |
| 2026-02-27 | 1.25 | 1.25 | 1.24 | 1.25 | -0.16% | 0.03 | 1.65% |
| 2026-02-26 | 1.23 | 1.26 | 1.22 | 1.26 | +2.36% | 0.03 | 1.81% |
| 2026-02-25 | 1.23 | 1.23 | 1.22 | 1.23 | +0.08% | 0.03 | 1.76% |
| 2026-02-24 | 1.22 | 1.24 | 1.22 | 1.23 | +0.99% | 0.03 | 1.73% |