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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.21 | 1.22 | 1.21 | 1.22 | +0.41% | 0.05 | 3.54% |
| 2026-02-12 | 1.20 | 1.21 | 1.19 | 1.21 | +1.34% | 0.02 | 1.59% |
| 2026-02-11 | 1.20 | 1.21 | 1.19 | 1.19 | -1.24% | 0.05 | 3.35% |
| 2026-02-10 | 1.21 | 1.22 | 1.20 | 1.21 | +0.67% | 0.13 | 8.67% |
| 2026-02-09 | 1.19 | 1.20 | 1.18 | 1.20 | +2.39% | 0.04 | 2.78% |
| 2026-02-06 | 1.18 | 1.18 | 1.16 | 1.17 | -0.17% | 0.05 | 3.24% |
| 2026-02-05 | 1.18 | 1.18 | 1.17 | 1.18 | -1.01% | 0.03 | 2.19% |
| 2026-02-04 | 1.19 | 1.19 | 1.17 | 1.19 | -1.08% | 0.03 | 2.23% |
| 2026-02-03 | 1.18 | 1.20 | 1.18 | 1.20 | +2.83% | 0.05 | 3.14% |
| 2026-02-02 | 1.19 | 1.21 | 1.17 | 1.17 | -2.99% | 0.05 | 3.31% |
| 2026-01-30 | 1.21 | 1.21 | 1.18 | 1.20 | -0.99% | 0.07 | 4.27% |
| 2026-01-29 | 1.23 | 1.25 | 1.21 | 1.22 | -1.94% | 0.04 | 2.52% |
| 2026-01-28 | 1.25 | 1.26 | 1.23 | 1.24 | -0.40% | 0.08 | 5.11% |
| 2026-01-27 | 1.23 | 1.25 | 1.21 | 1.24 | +1.22% | 0.07 | 4.45% |
| 2026-01-26 | 1.27 | 1.27 | 1.22 | 1.23 | -3.08% | 0.07 | 4.65% |
| 2026-01-23 | 1.26 | 1.27 | 1.26 | 1.27 | +0.32% | 0.07 | 4.02% |
| 2026-01-22 | 1.26 | 1.27 | 1.25 | 1.26 | +0.96% | 0.07 | 4.45% |
| 2026-01-21 | 1.21 | 1.26 | 1.21 | 1.25 | +3.47% | 0.11 | 6.70% |
| 2026-01-20 | 1.24 | 1.25 | 1.20 | 1.21 | -1.87% | 0.07 | 4.65% |
| 2026-01-19 | 1.21 | 1.24 | 1.21 | 1.23 | +1.82% | 0.07 | 4.28% |