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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.40 | 1.33 | 1.34 | -5.18% | 1.08 | 8.49% |
| 2026-03-20 | 1.46 | 1.47 | 1.41 | 1.41 | -3.23% | 1.12 | 8.45% |
| 2026-03-19 | 1.45 | 1.48 | 1.45 | 1.46 | -1.35% | 1.01 | 7.50% |
| 2026-03-18 | 1.42 | 1.48 | 1.42 | 1.48 | +3.72% | 1.46 | 10.59% |
| 2026-03-17 | 1.48 | 1.49 | 1.42 | 1.42 | -3.20% | 1.14 | 8.27% |
| 2026-03-16 | 1.48 | 1.48 | 1.44 | 1.47 | -0.88% | 1.14 | 8.12% |
| 2026-03-13 | 1.51 | 1.53 | 1.48 | 1.48 | -3.01% | 1.46 | 10.28% |
| 2026-03-12 | 1.55 | 1.56 | 1.52 | 1.53 | -2.11% | 1.28 | 9.01% |
| 2026-03-11 | 1.59 | 1.60 | 1.56 | 1.56 | -1.64% | 1.34 | 9.36% |
| 2026-03-10 | 1.56 | 1.61 | 1.56 | 1.59 | +1.92% | 1.31 | 9.07% |
| 2026-03-09 | 1.53 | 1.57 | 1.51 | 1.56 | -0.89% | 1.56 | 11.02% |
| 2026-03-06 | 1.57 | 1.60 | 1.55 | 1.57 | +0.19% | 1.34 | 9.09% |
| 2026-03-05 | 1.57 | 1.57 | 1.54 | 1.57 | +1.55% | 1.55 | 10.49% |
| 2026-03-04 | 1.49 | 1.56 | 1.49 | 1.55 | +0.59% | 1.67 | 11.42% |
| 2026-03-03 | 1.68 | 1.68 | 1.53 | 1.54 | -8.02% | 3.41 | 23.86% |
| 2026-03-02 | 1.62 | 1.70 | 1.61 | 1.67 | +4.18% | 3.11 | 20.95% |
| 2026-02-27 | 1.59 | 1.62 | 1.58 | 1.60 | +0.94% | 1.65 | 11.61% |
| 2026-02-26 | 1.57 | 1.59 | 1.55 | 1.59 | +1.40% | 1.62 | 11.49% |
| 2026-02-25 | 1.53 | 1.58 | 1.51 | 1.57 | +2.69% | 1.78 | 12.75% |
| 2026-02-24 | 1.53 | 1.55 | 1.52 | 1.53 | -0.26% | 1.25 | 8.93% |