易方达中证卫星产业ETF sh.563530
1.47
+1.94%
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 | 1.45 | 1.47 | 1.43 | 1.47 | +1.94% | 1.75 | 8.21% |
| 2026-05-21 | 1.50 | 1.51 | 1.44 | 1.44 | -3.09% | 2.39 | 11.22% |
| 2026-05-20 | 1.48 | 1.50 | 1.47 | 1.49 | -0.47% | 1.63 | 7.63% |
| 2026-05-19 | 1.50 | 1.50 | 1.46 | 1.50 | -1.38% | 2.21 | 10.46% |
| 2026-05-18 | 1.48 | 1.54 | 1.48 | 1.52 | +2.02% | 2.28 | 10.64% |
| 2026-05-15 | 1.53 | 1.55 | 1.48 | 1.49 | -3.32% | 2.62 | 12.62% |
| 2026-05-14 | 1.63 | 1.64 | 1.54 | 1.54 | -5.64% | 3.21 | 15.27% |
| 2026-05-13 | 1.60 | 1.64 | 1.59 | 1.63 | +0.62% | 2.45 | 11.48% |
| 2026-05-12 | 1.66 | 1.67 | 1.61 | 1.62 | -2.59% | 4.24 | 21.45% |
| 2026-05-11 | 1.69 | 1.69 | 1.65 | 1.66 | +1.28% | 4.92 | 27.40% |
| 2026-05-08 | 1.57 | 1.65 | 1.56 | 1.64 | +3.60% | 2.69 | 15.49% |
| 2026-05-07 | 1.58 | 1.58 | 1.55 | 1.58 | +1.15% | 1.94 | 11.49% |
| 2026-05-06 | 1.52 | 1.59 | 1.52 | 1.57 | +3.50% | 2.25 | 13.30% |
| 2026-04-30 | 1.46 | 1.52 | 1.45 | 1.51 | +3.77% | 1.89 | 11.68% |
| 2026-04-29 | 1.45 | 1.47 | 1.44 | 1.46 | +0.27% | 1.28 | 8.13% |
| 2026-04-28 | 1.50 | 1.50 | 1.45 | 1.46 | -3.32% | 1.58 | 10.06% |
| 2026-04-27 | 1.49 | 1.52 | 1.47 | 1.50 | +0.40% | 1.61 | 10.12% |
| 2026-04-24 | 1.55 | 1.55 | 1.49 | 1.50 | -3.91% | 2.13 | 13.30% |
| 2026-04-23 | 1.57 | 1.59 | 1.54 | 1.56 | -0.45% | 2.34 | 13.96% |
| 2026-04-22 | 1.52 | 1.57 | 1.52 | 1.57 | +0.13% | 2.22 | 13.19% |