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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.58 | 1.55 | 1.56 | -0.38% | 3.15 | 18.35% |
| 2026-04-20 | 1.52 | 1.57 | 1.50 | 1.57 | +4.18% | 5.82 | 38.13% |
| 2026-04-17 | 1.48 | 1.51 | 1.48 | 1.51 | +1.34% | 1.58 | 10.60% |
| 2026-04-16 | 1.47 | 1.50 | 1.46 | 1.49 | +0.74% | 1.67 | 11.39% |
| 2026-04-15 | 1.49 | 1.52 | 1.47 | 1.48 | +0.34% | 2.44 | 17.34% |
| 2026-04-14 | 1.42 | 1.47 | 1.41 | 1.47 | +4.77% | 1.77 | 13.09% |
| 2026-04-13 | 1.39 | 1.42 | 1.39 | 1.41 | +0.21% | 0.95 | 7.22% |
| 2026-04-10 | 1.41 | 1.43 | 1.40 | 1.40 | +0.29% | 1.16 | 8.84% |
| 2026-04-09 | 1.39 | 1.42 | 1.38 | 1.40 | -1.06% | 1.08 | 8.24% |
| 2026-04-08 | 1.35 | 1.41 | 1.35 | 1.41 | +6.64% | 1.64 | 12.22% |
| 2026-04-07 | 1.33 | 1.35 | 1.32 | 1.32 | -0.45% | 0.83 | 6.51% |
| 2026-04-03 | 1.36 | 1.37 | 1.33 | 1.33 | -1.48% | 0.94 | 7.36% |
| 2026-04-02 | 1.39 | 1.39 | 1.34 | 1.35 | -2.60% | 1.08 | 8.34% |
| 2026-04-01 | 1.42 | 1.42 | 1.37 | 1.39 | 0.00% | 1.18 | 9.09% |
| 2026-03-31 | 1.39 | 1.44 | 1.39 | 1.39 | -0.07% | 1.59 | 12.15% |
| 2026-03-30 | 1.33 | 1.39 | 1.33 | 1.39 | +2.28% | 1.11 | 8.75% |
| 2026-03-27 | 1.34 | 1.37 | 1.33 | 1.36 | -0.15% | 0.89 | 7.15% |
| 2026-03-26 | 1.40 | 1.40 | 1.34 | 1.36 | -1.24% | 0.99 | 7.96% |
| 2026-03-25 | 1.36 | 1.40 | 1.36 | 1.38 | +1.25% | 0.92 | 7.19% |
| 2026-03-24 | 1.35 | 1.36 | 1.32 | 1.36 | +1.65% | 1.03 | 8.24% |