易方达深证50ETF sz.159150
1.75
+2.04%
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 | 1.71 | 1.75 | 1.71 | 1.75 | +2.04% | 0.06 | 4.01% |
| 2026-05-22 | 1.69 | 1.71 | 1.67 | 1.71 | +2.39% | 0.03 | 2.33% |
| 2026-05-21 | 1.71 | 1.74 | 1.67 | 1.67 | -1.12% | 0.14 | 9.27% |
| 2026-05-20 | 1.70 | 1.70 | 1.68 | 1.69 | -0.24% | 0.03 | 2.30% |
| 2026-05-19 | 1.68 | 1.70 | 1.66 | 1.70 | +0.24% | 0.07 | 5.23% |
| 2026-05-18 | 1.70 | 1.71 | 1.69 | 1.69 | -0.76% | 0.06 | 4.47% |
| 2026-05-15 | 1.72 | 1.74 | 1.69 | 1.71 | -0.93% | 0.08 | 5.55% |
| 2026-05-14 | 1.76 | 1.76 | 1.71 | 1.72 | -1.83% | 0.10 | 6.65% |
| 2026-05-13 | 1.72 | 1.75 | 1.71 | 1.75 | +1.62% | 0.07 | 4.61% |
| 2026-05-12 | 1.72 | 1.74 | 1.72 | 1.73 | +0.23% | 0.08 | 5.39% |
| 2026-05-11 | 1.68 | 1.72 | 1.67 | 1.72 | +2.62% | 0.11 | 7.61% |
| 2026-05-08 | 1.68 | 1.69 | 1.67 | 1.68 | -0.47% | 0.04 | 2.46% |
| 2026-05-07 | 1.67 | 1.69 | 1.66 | 1.69 | +0.72% | 0.09 | 6.06% |
| 2026-05-06 | 1.66 | 1.68 | 1.65 | 1.67 | +1.27% | 0.10 | 6.56% |
| 2026-04-30 | 1.66 | 1.67 | 1.64 | 1.65 | -0.24% | 0.07 | 4.92% |
| 2026-04-29 | 1.61 | 1.66 | 1.60 | 1.66 | +1.72% | 0.05 | 3.71% |
| 2026-04-28 | 1.63 | 1.64 | 1.61 | 1.63 | -0.55% | 0.06 | 4.28% |
| 2026-04-27 | 1.63 | 1.64 | 1.63 | 1.64 | +0.37% | 0.06 | 4.00% |
| 2026-04-24 | 1.65 | 1.65 | 1.62 | 1.63 | -1.63% | 0.09 | 6.32% |
| 2026-04-23 | 1.66 | 1.67 | 1.64 | 1.66 | -0.12% | 0.09 | 6.48% |