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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.93 | 0.94 | 0.91 | 0.94 | +3.51% | 0.22 | 11.77% |
| 2026-03-23 | 0.93 | 0.94 | 0.91 | 0.91 | -1.41% | 0.32 | 17.55% |
| 2026-03-20 | 0.93 | 0.95 | 0.92 | 0.92 | +0.11% | 0.24 | 12.75% |
| 2026-03-19 | 0.92 | 0.94 | 0.92 | 0.92 | -1.28% | 0.09 | 5.15% |
| 2026-03-18 | 0.95 | 0.96 | 0.93 | 0.94 | -2.09% | 0.09 | 4.85% |
| 2026-03-17 | 0.96 | 0.98 | 0.95 | 0.95 | -0.21% | 0.20 | 10.47% |
| 2026-03-16 | 0.93 | 0.96 | 0.91 | 0.96 | +2.90% | 0.80 | 53.79% |
| 2026-03-13 | 0.94 | 0.94 | 0.93 | 0.93 | -0.75% | 0.06 | 4.33% |
| 2026-03-12 | 0.94 | 0.95 | 0.93 | 0.94 | +0.21% | 0.16 | 10.71% |
| 2026-03-11 | 0.92 | 0.95 | 0.92 | 0.94 | +2.41% | 0.22 | 15.05% |
| 2026-03-10 | 0.91 | 0.92 | 0.90 | 0.91 | +1.11% | 0.07 | 4.74% |
| 2026-03-09 | 0.88 | 0.91 | 0.88 | 0.90 | +0.56% | 0.08 | 5.85% |
| 2026-03-06 | 0.88 | 0.90 | 0.88 | 0.90 | +1.93% | 0.04 | 3.01% |
| 2026-03-05 | 0.90 | 0.90 | 0.88 | 0.88 | +0.11% | 0.07 | 4.72% |
| 2026-03-04 | 0.89 | 0.90 | 0.87 | 0.88 | -1.23% | 0.06 | 3.79% |
| 2026-03-03 | 0.93 | 0.94 | 0.89 | 0.89 | -4.30% | 0.11 | 6.98% |
| 2026-03-02 | 0.92 | 0.94 | 0.91 | 0.93 | +0.11% | 0.09 | 5.68% |
| 2026-02-27 | 0.94 | 0.94 | 0.92 | 0.93 | -0.75% | 0.05 | 3.06% |
| 2026-02-26 | 0.95 | 0.95 | 0.93 | 0.94 | -2.09% | 0.04 | 2.76% |
| 2026-02-25 | 0.96 | 0.97 | 0.95 | 0.96 | -0.10% | 0.10 | 5.91% |