易方达中证A50ETF sh.563080
1.40
+0.79%
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 | 1.39 | 1.40 | 1.39 | 1.40 | +0.79% | 0.40 | 2.52% |
| 2026-05-21 | 1.41 | 1.43 | 1.39 | 1.39 | -1.07% | 0.37 | 2.31% |
| 2026-05-20 | 1.41 | 1.41 | 1.40 | 1.40 | -0.14% | 0.70 | 4.34% |
| 2026-05-19 | 1.41 | 1.41 | 1.39 | 1.41 | 0.00% | 0.48 | 2.96% |
| 2026-05-18 | 1.42 | 1.42 | 1.40 | 1.41 | -0.85% | 0.41 | 2.54% |
| 2026-05-15 | 1.44 | 1.44 | 1.41 | 1.42 | -1.18% | 0.35 | 2.12% |
| 2026-05-14 | 1.46 | 1.46 | 1.43 | 1.44 | -1.37% | 0.40 | 2.42% |
| 2026-05-13 | 1.45 | 1.46 | 1.44 | 1.46 | +0.48% | 0.46 | 2.78% |
| 2026-05-12 | 1.45 | 1.46 | 1.44 | 1.45 | +0.14% | 0.40 | 2.38% |
| 2026-05-11 | 1.43 | 1.45 | 1.42 | 1.45 | +1.69% | 0.52 | 3.07% |
| 2026-05-08 | 1.42 | 1.43 | 1.41 | 1.42 | -0.28% | 0.35 | 2.07% |
| 2026-05-07 | 1.43 | 1.43 | 1.42 | 1.43 | +0.28% | 0.66 | 3.89% |
| 2026-05-06 | 1.41 | 1.43 | 1.41 | 1.42 | +0.92% | 0.55 | 3.25% |
| 2026-04-30 | 1.41 | 1.42 | 1.40 | 1.41 | -0.21% | 0.43 | 2.55% |
| 2026-04-29 | 1.39 | 1.41 | 1.38 | 1.41 | +1.73% | 0.32 | 1.91% |
| 2026-04-28 | 1.40 | 1.40 | 1.39 | 1.39 | -0.72% | 0.34 | 2.08% |
| 2026-04-27 | 1.41 | 1.42 | 1.39 | 1.40 | -0.21% | 0.33 | 1.99% |
| 2026-04-24 | 1.39 | 1.41 | 1.39 | 1.40 | 0.00% | 0.41 | 2.44% |
| 2026-04-23 | 1.40 | 1.41 | 1.39 | 1.40 | -0.28% | 0.47 | 2.78% |
| 2026-04-22 | 1.40 | 1.41 | 1.39 | 1.41 | +0.50% | 0.38 | 2.27% |