易方达中证国资央企50ETF sh.563060
1.11
-1.60%
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 | 1.10 | 1.11 | 1.10 | 1.11 | -1.60% | 0.04 | 1.83% |
| 2026-05-21 | 1.12 | 1.13 | 1.10 | 1.13 | +0.62% | 0.02 | 0.78% |
| 2026-05-20 | 1.13 | 1.13 | 1.12 | 1.12 | -0.44% | 0.03 | 1.30% |
| 2026-05-19 | 1.12 | 1.13 | 1.11 | 1.13 | +1.08% | 0.04 | 1.80% |
| 2026-05-18 | 1.14 | 1.14 | 1.11 | 1.11 | -2.37% | 0.03 | 1.28% |
| 2026-05-15 | 1.14 | 1.15 | 1.11 | 1.14 | +0.97% | 0.03 | 1.21% |
| 2026-05-14 | 1.15 | 1.15 | 1.13 | 1.13 | -1.74% | 0.00 | 0.17% |
| 2026-05-13 | 1.14 | 1.15 | 1.14 | 1.15 | +0.70% | 0.03 | 1.29% |
| 2026-05-12 | 1.15 | 1.15 | 1.14 | 1.14 | -0.44% | 0.00 | 0.07% |
| 2026-05-11 | 1.14 | 1.15 | 1.14 | 1.15 | +0.79% | 0.01 | 0.27% |
| 2026-05-08 | 1.14 | 1.14 | 1.13 | 1.14 | +0.18% | 0.00 | 0.05% |
| 2026-05-07 | 1.14 | 1.14 | 1.13 | 1.14 | -0.61% | 0.01 | 0.20% |
| 2026-05-06 | 1.13 | 1.14 | 1.13 | 1.14 | +0.26% | 0.01 | 0.40% |
| 2026-04-30 | 1.14 | 1.15 | 1.14 | 1.14 | +0.18% | 0.00 | 0.09% |
| 2026-04-29 | 1.13 | 1.14 | 1.13 | 1.14 | +0.80% | 0.00 | 0.08% |
| 2026-04-28 | 1.13 | 1.15 | 1.12 | 1.13 | 0.00% | 0.01 | 0.21% |
| 2026-04-27 | 1.14 | 1.14 | 1.12 | 1.13 | -0.96% | 0.01 | 0.20% |
| 2026-04-24 | 1.14 | 1.16 | 1.12 | 1.14 | +0.62% | 0.02 | 0.64% |
| 2026-04-23 | 1.13 | 1.18 | 1.11 | 1.13 | +0.71% | 0.01 | 0.37% |
| 2026-04-22 | 1.12 | 1.13 | 1.12 | 1.12 | -0.35% | 0.01 | 0.40% |