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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.47 | 1.49 | 1.45 | 1.48 | +1.16% | 0.15 | 11.12% |
| 2026-03-23 | 1.51 | 1.51 | 1.46 | 1.47 | -3.49% | 0.21 | 14.78% |
| 2026-03-20 | 1.51 | 1.66 | 1.51 | 1.52 | +0.86% | 0.18 | 12.71% |
| 2026-03-19 | 1.52 | 1.52 | 1.50 | 1.51 | -1.18% | 0.14 | 9.61% |
| 2026-03-18 | 1.51 | 1.52 | 1.50 | 1.52 | +1.33% | 0.09 | 6.63% |
| 2026-03-17 | 1.53 | 1.54 | 1.50 | 1.50 | -1.44% | 0.09 | 6.46% |
| 2026-03-16 | 1.51 | 1.53 | 1.50 | 1.53 | +0.79% | 0.05 | 3.53% |
| 2026-03-13 | 1.51 | 1.52 | 1.50 | 1.51 | -0.07% | 0.06 | 4.23% |
| 2026-03-12 | 1.51 | 1.52 | 1.50 | 1.51 | -0.26% | 0.03 | 2.39% |
| 2026-03-11 | 1.49 | 1.53 | 1.49 | 1.52 | +1.54% | 0.03 | 2.48% |
| 2026-03-10 | 1.47 | 1.50 | 1.47 | 1.50 | +2.05% | 0.08 | 5.71% |
| 2026-03-09 | 1.47 | 1.47 | 1.44 | 1.47 | -0.81% | 0.11 | 8.24% |
| 2026-03-06 | 1.47 | 1.48 | 1.46 | 1.48 | +0.27% | 0.09 | 6.49% |
| 2026-03-05 | 1.45 | 1.49 | 1.45 | 1.47 | +1.94% | 0.09 | 6.88% |
| 2026-03-04 | 1.47 | 1.47 | 1.44 | 1.45 | -1.77% | 0.12 | 8.72% |
| 2026-03-03 | 1.50 | 1.51 | 1.47 | 1.47 | -1.54% | 0.12 | 8.70% |
| 2026-03-02 | 1.47 | 1.50 | 1.47 | 1.50 | +0.34% | 0.08 | 6.18% |
| 2026-02-27 | 1.50 | 1.50 | 1.49 | 1.49 | -1.13% | 0.01 | 1.10% |
| 2026-02-26 | 1.51 | 1.51 | 1.50 | 1.51 | -0.40% | 0.05 | 3.65% |
| 2026-02-25 | 1.49 | 1.52 | 1.49 | 1.51 | +1.20% | 0.09 | 6.74% |