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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.18 | 1.09 | 1.10 | -2.40% | 0.01 | 0.48% |
| 2026-03-20 | 1.14 | 1.14 | 1.13 | 1.13 | -1.74% | 0.01 | 0.37% |
| 2026-03-19 | 1.16 | 1.16 | 1.14 | 1.15 | -1.29% | 0.02 | 0.72% |
| 2026-03-18 | 1.16 | 1.16 | 1.14 | 1.16 | +0.43% | 0.01 | 0.30% |
| 2026-03-17 | 1.17 | 1.18 | 1.15 | 1.16 | -3.18% | 0.02 | 0.75% |
| 2026-03-16 | 1.18 | 1.20 | 1.16 | 1.20 | +0.42% | 0.01 | 0.50% |
| 2026-03-13 | 1.19 | 1.20 | 1.18 | 1.19 | +0.08% | 0.00 | 0.14% |
| 2026-03-12 | 1.19 | 1.20 | 1.18 | 1.19 | +0.17% | 0.00 | 0.07% |
| 2026-03-11 | 1.18 | 1.19 | 1.17 | 1.19 | +0.68% | 0.01 | 0.46% |
| 2026-03-10 | 1.20 | 1.20 | 1.18 | 1.18 | -0.42% | 0.00 | 0.07% |
| 2026-03-09 | 1.19 | 1.20 | 1.18 | 1.18 | -0.08% | 0.01 | 0.20% |
| 2026-03-06 | 1.18 | 1.19 | 1.18 | 1.19 | -0.42% | 0.02 | 0.68% |
| 2026-03-05 | 1.19 | 1.19 | 1.18 | 1.19 | +0.51% | 0.01 | 0.42% |
| 2026-03-04 | 1.19 | 1.19 | 1.16 | 1.18 | -0.34% | 0.02 | 0.83% |
| 2026-03-03 | 1.20 | 1.21 | 1.18 | 1.19 | 0.00% | 0.01 | 0.46% |
| 2026-03-02 | 1.16 | 1.23 | 1.15 | 1.19 | +2.41% | 0.02 | 0.58% |
| 2026-02-27 | 1.16 | 1.16 | 1.14 | 1.16 | +0.17% | 0.01 | 0.35% |
| 2026-02-26 | 1.15 | 1.16 | 1.15 | 1.16 | +0.35% | 0.00 | 0.12% |
| 2026-02-25 | 1.16 | 1.17 | 1.14 | 1.15 | +0.70% | 0.01 | 0.46% |
| 2026-02-24 | 1.16 | 1.16 | 1.12 | 1.15 | +1.69% | 0.01 | 0.55% |