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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.14 | 1.12 | 1.13 | -0.88% | 0.01 | 0.37% |
| 2026-02-12 | 1.14 | 1.14 | 1.13 | 1.14 | +0.35% | 0.01 | 0.42% |
| 2026-02-11 | 1.14 | 1.14 | 1.13 | 1.13 | +0.27% | 0.01 | 0.20% |
| 2026-02-10 | 1.13 | 1.13 | 1.12 | 1.13 | +0.27% | 0.00 | 0.14% |
| 2026-02-09 | 1.13 | 1.16 | 1.12 | 1.13 | +0.09% | 0.00 | 0.16% |
| 2026-02-06 | 1.18 | 1.18 | 1.10 | 1.13 | +0.09% | 0.03 | 1.30% |
| 2026-02-05 | 1.13 | 1.17 | 1.12 | 1.12 | -1.14% | 0.01 | 0.25% |
| 2026-02-04 | 1.17 | 1.17 | 1.12 | 1.14 | +1.70% | 0.01 | 0.35% |
| 2026-02-03 | 1.12 | 1.13 | 1.10 | 1.12 | +1.45% | 0.00 | 0.06% |
| 2026-02-02 | 1.12 | 1.14 | 1.10 | 1.10 | -3.08% | 0.01 | 0.25% |
| 2026-01-30 | 1.14 | 1.15 | 1.12 | 1.14 | -0.96% | 0.00 | 0.03% |
| 2026-01-29 | 1.15 | 1.16 | 1.14 | 1.15 | +0.52% | 0.00 | 0.05% |
| 2026-01-28 | 1.14 | 1.15 | 1.12 | 1.14 | +0.70% | 0.00 | 0.13% |
| 2026-01-27 | 1.15 | 1.15 | 1.13 | 1.14 | +0.09% | 0.00 | 0.05% |
| 2026-01-26 | 1.14 | 1.16 | 1.13 | 1.13 | +0.27% | 0.01 | 0.21% |
| 2026-01-23 | 1.16 | 1.17 | 1.13 | 1.13 | -0.62% | 0.00 | 0.06% |
| 2026-01-22 | 1.13 | 1.14 | 1.13 | 1.14 | +0.80% | 0.00 | 0.12% |
| 2026-01-21 | 1.13 | 1.14 | 1.13 | 1.13 | -0.27% | 0.00 | 0.10% |
| 2026-01-20 | 1.13 | 1.14 | 1.11 | 1.13 | +0.80% | 0.00 | 0.09% |
| 2026-01-19 | 1.11 | 1.12 | 1.11 | 1.12 | +1.45% | 0.00 | 0.12% |