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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.64 | 1.66 | 1.63 | 1.66 | +1.47% | 0.19 | 12.22% |
| 2026-04-21 | 1.64 | 1.64 | 1.61 | 1.64 | +0.12% | 0.07 | 4.42% |
| 2026-04-20 | 1.62 | 1.64 | 1.61 | 1.63 | +0.74% | 0.15 | 10.04% |
| 2026-04-17 | 1.62 | 1.63 | 1.61 | 1.62 | +0.56% | 0.16 | 10.67% |
| 2026-04-16 | 1.58 | 1.61 | 1.58 | 1.61 | +2.41% | 0.15 | 10.13% |
| 2026-04-15 | 1.60 | 1.61 | 1.57 | 1.57 | -1.01% | 0.06 | 4.15% |
| 2026-04-14 | 1.56 | 1.59 | 1.56 | 1.59 | +1.53% | 0.16 | 10.89% |
| 2026-04-13 | 1.55 | 1.57 | 1.55 | 1.57 | +0.84% | 0.05 | 3.78% |
| 2026-04-10 | 1.52 | 1.56 | 1.51 | 1.55 | +3.12% | 0.07 | 4.75% |
| 2026-04-09 | 1.51 | 1.51 | 1.48 | 1.51 | -0.59% | 0.02 | 1.49% |
| 2026-04-08 | 1.46 | 1.54 | 1.46 | 1.52 | +4.55% | 0.05 | 3.88% |
| 2026-04-07 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.03 | 1.96% |
| 2026-04-03 | 1.47 | 1.47 | 1.45 | 1.45 | -0.62% | 0.07 | 4.98% |
| 2026-04-02 | 1.47 | 1.47 | 1.45 | 1.46 | -1.42% | 0.02 | 1.80% |
| 2026-04-01 | 1.47 | 1.48 | 1.47 | 1.48 | +1.16% | 0.04 | 3.07% |
| 2026-03-31 | 1.48 | 1.49 | 1.46 | 1.46 | -1.28% | 0.06 | 4.17% |
| 2026-03-30 | 1.48 | 1.48 | 1.47 | 1.48 | -0.60% | 0.10 | 7.12% |
| 2026-03-27 | 1.48 | 1.50 | 1.47 | 1.49 | +0.47% | 0.11 | 7.71% |
| 2026-03-26 | 1.51 | 1.51 | 1.48 | 1.48 | -1.53% | 0.05 | 3.32% |
| 2026-03-25 | 1.49 | 1.51 | 1.49 | 1.51 | +1.62% | 0.10 | 6.88% |