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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.28 | 1.29 | -2.71% | 0.48 | 2.99% |
| 2026-03-20 | 1.33 | 1.34 | 1.32 | 1.33 | -0.08% | 0.49 | 2.95% |
| 2026-03-19 | 1.34 | 1.34 | 1.32 | 1.33 | -1.41% | 0.40 | 2.44% |
| 2026-03-18 | 1.35 | 1.35 | 1.33 | 1.35 | +0.22% | 0.45 | 2.73% |
| 2026-03-17 | 1.35 | 1.37 | 1.34 | 1.34 | -0.22% | 0.42 | 2.49% |
| 2026-03-16 | 1.34 | 1.35 | 1.33 | 1.35 | +0.30% | 0.46 | 2.81% |
| 2026-03-13 | 1.34 | 1.35 | 1.34 | 1.34 | -0.22% | 0.37 | 2.21% |
| 2026-03-12 | 1.35 | 1.35 | 1.34 | 1.34 | -0.66% | 0.52 | 3.13% |
| 2026-03-11 | 1.34 | 1.36 | 1.34 | 1.35 | +1.04% | 0.41 | 2.46% |
| 2026-03-10 | 1.33 | 1.34 | 1.33 | 1.34 | +1.36% | 0.42 | 2.50% |
| 2026-03-09 | 1.32 | 1.32 | 1.30 | 1.32 | -0.53% | 0.61 | 3.73% |
| 2026-03-06 | 1.33 | 1.33 | 1.31 | 1.33 | +0.23% | 0.50 | 2.99% |
| 2026-03-05 | 1.32 | 1.33 | 1.32 | 1.33 | +1.14% | 0.73 | 4.29% |
| 2026-03-04 | 1.33 | 1.33 | 1.30 | 1.31 | -1.50% | 0.49 | 2.90% |
| 2026-03-03 | 1.35 | 1.35 | 1.33 | 1.33 | -1.26% | 0.61 | 3.53% |
| 2026-03-02 | 1.33 | 1.35 | 1.33 | 1.35 | +0.30% | 0.31 | 1.79% |
| 2026-02-27 | 1.35 | 1.35 | 1.34 | 1.34 | -0.52% | 0.43 | 2.45% |
| 2026-02-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.81% | 0.46 | 2.64% |
| 2026-02-25 | 1.35 | 1.37 | 1.35 | 1.36 | +0.89% | 0.52 | 2.95% |
| 2026-02-24 | 1.35 | 1.36 | 1.35 | 1.35 | +0.60% | 0.53 | 2.99% |