易方达恒生港股通汽车主题ETF sz.159121
0.89
-0.22%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.90 | 0.90 | 0.89 | 0.89 | -0.22% | 0.03 | 3.41% |
| 2026-05-22 | 0.88 | 0.90 | 0.88 | 0.89 | +2.29% | 0.17 | 16.85% |
| 2026-05-21 | 0.88 | 0.90 | 0.87 | 0.87 | +0.23% | 0.13 | 12.85% |
| 2026-05-20 | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.11 | 11.30% |
| 2026-05-19 | 0.89 | 0.89 | 0.87 | 0.88 | -1.23% | 0.13 | 13.03% |
| 2026-05-18 | 0.93 | 0.93 | 0.89 | 0.89 | -4.08% | 0.16 | 15.93% |
| 2026-05-15 | 0.94 | 0.94 | 0.93 | 0.93 | -1.38% | 0.10 | 9.86% |
| 2026-05-14 | 0.96 | 0.97 | 0.94 | 0.94 | 0.00% | 0.12 | 11.17% |
| 2026-05-13 | 0.95 | 0.95 | 0.94 | 0.94 | -0.84% | 0.11 | 10.11% |
| 2026-05-12 | 0.97 | 0.97 | 0.95 | 0.95 | -1.35% | 0.14 | 12.80% |
| 2026-05-11 | 0.95 | 0.96 | 0.94 | 0.96 | +1.47% | 0.12 | 10.64% |
| 2026-05-08 | 0.94 | 0.96 | 0.94 | 0.95 | +0.21% | 0.26 | 23.82% |
| 2026-05-07 | 0.93 | 0.95 | 0.93 | 0.95 | +2.59% | 0.11 | 9.78% |
| 2026-05-06 | 0.93 | 0.94 | 0.92 | 0.93 | 0.00% | 0.11 | 10.44% |
| 2026-04-30 | 0.94 | 0.95 | 0.92 | 0.93 | -1.39% | 0.09 | 8.01% |
| 2026-04-29 | 0.94 | 0.95 | 0.93 | 0.94 | +1.52% | 0.27 | 24.92% |
| 2026-04-28 | 0.95 | 0.95 | 0.92 | 0.92 | -2.74% | 0.20 | 18.47% |
| 2026-04-27 | 0.94 | 0.96 | 0.94 | 0.95 | +0.42% | 0.09 | 7.95% |
| 2026-04-24 | 0.95 | 0.95 | 0.94 | 0.95 | -1.25% | 0.10 | 8.79% |
| 2026-04-23 | 0.99 | 0.99 | 0.95 | 0.96 | -3.04% | 0.14 | 12.68% |