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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.34 | 1.34 | -1.25% | 0.46 | 2.58% |
| 2026-02-12 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.33 | 1.86% |
| 2026-02-11 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07% | 0.32 | 1.76% |
| 2026-02-10 | 1.36 | 1.36 | 1.36 | 1.36 | -0.22% | 0.24 | 1.36% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +1.34% | 0.30 | 1.70% |
| 2026-02-06 | 1.35 | 1.35 | 1.33 | 1.35 | -0.52% | 0.57 | 3.22% |
| 2026-02-05 | 1.36 | 1.36 | 1.34 | 1.35 | -0.37% | 0.48 | 2.73% |
| 2026-02-04 | 1.34 | 1.36 | 1.33 | 1.36 | +1.57% | 0.34 | 1.93% |
| 2026-02-03 | 1.32 | 1.34 | 1.32 | 1.34 | +1.21% | 0.52 | 2.99% |
| 2026-02-02 | 1.35 | 1.35 | 1.32 | 1.32 | -2.51% | 0.92 | 5.13% |
| 2026-01-30 | 1.37 | 1.37 | 1.33 | 1.35 | -1.02% | 0.40 | 2.17% |
| 2026-01-29 | 1.35 | 1.37 | 1.34 | 1.37 | +1.71% | 0.34 | 1.84% |
| 2026-01-28 | 1.34 | 1.35 | 1.34 | 1.35 | +0.07% | 0.84 | 4.61% |
| 2026-01-27 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.84 | 4.50% |
| 2026-01-26 | 1.34 | 1.39 | 1.33 | 1.34 | +0.37% | 0.44 | 2.35% |
| 2026-01-23 | 1.35 | 1.35 | 1.33 | 1.34 | -0.74% | 0.45 | 2.43% |
| 2026-01-22 | 1.35 | 1.36 | 1.34 | 1.35 | -0.07% | 0.56 | 3.04% |
| 2026-01-21 | 1.34 | 1.36 | 1.34 | 1.35 | -0.30% | 0.43 | 2.33% |
| 2026-01-20 | 1.36 | 1.36 | 1.34 | 1.35 | -0.29% | 0.40 | 2.16% |
| 2026-01-19 | 1.35 | 1.37 | 1.35 | 1.36 | -0.07% | 0.30 | 1.61% |