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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.56 | 1.53 | 1.53 | -0.97% | 1.28 | 9.15% |
| 2026-02-12 | 1.54 | 1.56 | 1.53 | 1.54 | -0.19% | 1.30 | 9.21% |
| 2026-02-11 | 1.57 | 1.58 | 1.55 | 1.55 | -1.28% | 1.47 | 10.61% |
| 2026-02-10 | 1.59 | 1.59 | 1.55 | 1.57 | -1.63% | 1.30 | 9.41% |
| 2026-02-09 | 1.59 | 1.60 | 1.57 | 1.59 | +2.57% | 1.59 | 11.36% |
| 2026-02-06 | 1.56 | 1.60 | 1.55 | 1.55 | -1.58% | 1.53 | 11.21% |
| 2026-02-05 | 1.58 | 1.62 | 1.58 | 1.58 | -2.17% | 1.46 | 10.57% |
| 2026-02-04 | 1.64 | 1.64 | 1.59 | 1.61 | -1.94% | 1.85 | 13.32% |
| 2026-02-03 | 1.59 | 1.65 | 1.57 | 1.65 | +4.51% | 2.44 | 17.39% |
| 2026-02-02 | 1.61 | 1.65 | 1.57 | 1.57 | -1.93% | 1.95 | 14.15% |
| 2026-01-30 | 1.60 | 1.64 | 1.57 | 1.61 | -1.35% | 2.02 | 15.04% |
| 2026-01-29 | 1.64 | 1.68 | 1.62 | 1.63 | -1.75% | 1.80 | 13.03% |
| 2026-01-28 | 1.71 | 1.71 | 1.63 | 1.66 | -1.95% | 2.19 | 16.00% |
| 2026-01-27 | 1.64 | 1.70 | 1.64 | 1.69 | +0.66% | 2.17 | 15.80% |
| 2026-01-26 | 1.82 | 1.82 | 1.66 | 1.68 | -7.70% | 4.05 | 31.29% |
| 2026-01-23 | 1.68 | 1.82 | 1.66 | 1.82 | +9.51% | 5.09 | 36.91% |
| 2026-01-22 | 1.60 | 1.67 | 1.59 | 1.66 | +3.49% | 2.51 | 19.14% |
| 2026-01-21 | 1.60 | 1.64 | 1.60 | 1.60 | -0.86% | 2.68 | 20.56% |
| 2026-01-20 | 1.70 | 1.71 | 1.58 | 1.62 | -4.43% | 3.58 | 28.63% |
| 2026-01-19 | 1.66 | 1.72 | 1.66 | 1.69 | +0.71% | 2.81 | 21.74% |