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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.13 | 1.12 | 1.13 | +0.27% | 0.01 | 0.28% |
| 2026-04-20 | 1.12 | 1.13 | 1.12 | 1.13 | +0.45% | 0.01 | 0.23% |
| 2026-04-17 | 1.14 | 1.15 | 1.11 | 1.12 | -0.36% | 0.02 | 0.66% |
| 2026-04-16 | 1.12 | 1.13 | 1.12 | 1.12 | +0.18% | 0.00 | 0.04% |
| 2026-04-15 | 1.13 | 1.13 | 1.12 | 1.12 | -0.18% | 0.01 | 0.27% |
| 2026-04-14 | 1.12 | 1.15 | 1.12 | 1.12 | +0.09% | 0.01 | 0.23% |
| 2026-04-13 | 1.12 | 1.15 | 1.11 | 1.12 | +0.18% | 0.01 | 0.50% |
| 2026-04-10 | 1.11 | 1.12 | 1.11 | 1.12 | +0.27% | 0.00 | 0.13% |
| 2026-04-09 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00% | 0.00 | 0.15% |
| 2026-04-08 | 1.11 | 1.12 | 1.10 | 1.12 | +1.45% | 0.01 | 0.21% |
| 2026-04-07 | 1.10 | 1.10 | 1.10 | 1.10 | +0.64% | 0.00 | 0.17% |
| 2026-04-03 | 1.11 | 1.11 | 1.09 | 1.10 | -0.81% | 0.00 | 0.14% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.10 | -0.36% | 0.01 | 0.20% |
| 2026-04-01 | 1.11 | 1.11 | 1.11 | 1.11 | +0.36% | 0.00 | 0.06% |
| 2026-03-31 | 1.11 | 1.12 | 1.10 | 1.10 | -0.90% | 0.00 | 0.15% |
| 2026-03-30 | 1.12 | 1.12 | 1.10 | 1.11 | +0.54% | 0.00 | 0.15% |
| 2026-03-27 | 1.11 | 1.11 | 1.10 | 1.11 | +0.09% | 0.00 | 0.18% |
| 2026-03-26 | 1.12 | 1.12 | 1.10 | 1.11 | -0.63% | 0.00 | 0.03% |
| 2026-03-25 | 1.11 | 1.11 | 1.11 | 1.11 | +0.54% | 0.00 | 0.05% |
| 2026-03-24 | 1.10 | 1.11 | 1.09 | 1.11 | +0.82% | 0.01 | 0.51% |