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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.99 | 0.99 | 0.98 | 0.99 | -0.80% | 0.07 | 5.74% |
| 2026-04-21 | 0.99 | 1.00 | 0.98 | 1.00 | +0.10% | 0.14 | 11.60% |
| 2026-04-20 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.09 | 7.58% |
| 2026-04-17 | 1.00 | 1.01 | 0.99 | 1.00 | -0.40% | 0.08 | 6.45% |
| 2026-04-16 | 0.99 | 1.01 | 0.99 | 1.00 | +1.83% | 0.28 | 23.61% |
| 2026-04-15 | 1.01 | 1.01 | 0.98 | 0.98 | -1.70% | 0.25 | 19.87% |
| 2026-04-14 | 1.01 | 1.01 | 0.99 | 1.00 | -0.10% | 0.23 | 15.69% |
| 2026-04-13 | 1.00 | 1.01 | 1.00 | 1.00 | +0.60% | 0.30 | 20.10% |
| 2026-04-10 | 0.98 | 1.01 | 0.98 | 1.00 | +1.42% | 0.27 | 18.12% |
| 2026-04-09 | 0.99 | 1.00 | 0.98 | 0.98 | -0.61% | 0.27 | 18.34% |
| 2026-04-08 | 0.98 | 0.99 | 0.97 | 0.99 | +2.70% | 0.34 | 21.02% |
| 2026-04-07 | 0.96 | 0.98 | 0.96 | 0.96 | +0.52% | 0.18 | 11.00% |
| 2026-04-03 | 0.97 | 0.97 | 0.96 | 0.96 | -0.42% | 0.13 | 8.27% |
| 2026-04-02 | 0.96 | 0.98 | 0.95 | 0.96 | +0.84% | 1.11 | 61.63% |
| 2026-04-01 | 0.94 | 0.96 | 0.93 | 0.95 | +3.58% | 0.10 | 5.70% |
| 2026-03-31 | 0.94 | 0.94 | 0.92 | 0.92 | -1.18% | 0.06 | 3.40% |
| 2026-03-30 | 0.93 | 0.94 | 0.93 | 0.93 | -1.58% | 0.07 | 3.66% |
| 2026-03-27 | 0.94 | 0.96 | 0.93 | 0.95 | +0.85% | 0.12 | 6.61% |
| 2026-03-26 | 0.95 | 0.96 | 0.94 | 0.94 | -1.05% | 0.06 | 3.12% |
| 2026-03-25 | 0.95 | 0.97 | 0.95 | 0.95 | +0.64% | 0.15 | 7.95% |