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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.40 | 1.38 | 1.40 | +0.50% | 0.52 | 3.08% |
| 2026-04-20 | 1.39 | 1.40 | 1.38 | 1.39 | +0.36% | 0.58 | 3.47% |
| 2026-04-17 | 1.39 | 1.39 | 1.38 | 1.39 | -0.57% | 0.51 | 3.06% |
| 2026-04-16 | 1.38 | 1.40 | 1.38 | 1.39 | +1.23% | 0.71 | 4.23% |
| 2026-04-15 | 1.40 | 1.40 | 1.37 | 1.38 | -0.07% | 0.47 | 2.81% |
| 2026-04-14 | 1.36 | 1.38 | 1.36 | 1.38 | +1.32% | 0.49 | 2.97% |
| 2026-04-13 | 1.35 | 1.36 | 1.35 | 1.36 | +0.29% | 0.45 | 2.70% |
| 2026-04-10 | 1.34 | 1.36 | 1.34 | 1.36 | +1.57% | 0.46 | 2.76% |
| 2026-04-09 | 1.33 | 1.34 | 1.33 | 1.33 | -0.52% | 0.40 | 2.46% |
| 2026-04-08 | 1.31 | 1.34 | 1.31 | 1.34 | +3.71% | 0.40 | 2.42% |
| 2026-04-07 | 1.30 | 1.30 | 1.29 | 1.29 | -0.38% | 0.31 | 1.96% |
| 2026-04-03 | 1.31 | 1.31 | 1.30 | 1.30 | -0.69% | 0.45 | 2.79% |
| 2026-04-02 | 1.31 | 1.32 | 1.30 | 1.31 | -0.98% | 0.40 | 2.50% |
| 2026-04-01 | 1.31 | 1.32 | 1.31 | 1.32 | +1.77% | 0.42 | 2.58% |
| 2026-03-31 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.48 | 3.00% |
| 2026-03-30 | 1.30 | 1.31 | 1.29 | 1.31 | -0.30% | 0.45 | 2.82% |
| 2026-03-27 | 1.30 | 1.32 | 1.29 | 1.31 | +0.92% | 0.52 | 3.19% |
| 2026-03-26 | 1.32 | 1.32 | 1.30 | 1.30 | -1.29% | 0.34 | 2.10% |
| 2026-03-25 | 1.31 | 1.32 | 1.30 | 1.32 | +1.46% | 0.33 | 2.02% |
| 2026-03-24 | 1.30 | 1.30 | 1.28 | 1.30 | +0.62% | 0.43 | 2.68% |