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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.49 | 1.50 | 1.49 | 1.50 | +1.15% | 0.04 | 2.58% |
| 2026-02-13 | 1.49 | 1.49 | 1.48 | 1.48 | -1.00% | 0.04 | 2.63% |
| 2026-02-12 | 1.49 | 1.50 | 1.49 | 1.49 | -0.07% | 0.06 | 4.58% |
| 2026-02-11 | 1.51 | 1.51 | 1.49 | 1.49 | -0.93% | 0.06 | 4.20% |
| 2026-02-10 | 1.51 | 1.51 | 1.50 | 1.51 | +0.07% | 0.06 | 3.90% |
| 2026-02-09 | 1.50 | 1.51 | 1.49 | 1.51 | +1.28% | 0.07 | 5.15% |
| 2026-02-06 | 1.48 | 1.50 | 1.47 | 1.49 | -0.47% | 0.09 | 6.50% |
| 2026-02-05 | 1.49 | 1.50 | 1.49 | 1.50 | -0.40% | 0.07 | 5.37% |
| 2026-02-04 | 1.49 | 1.50 | 1.47 | 1.50 | +0.33% | 0.09 | 6.26% |
| 2026-02-03 | 1.50 | 1.51 | 1.47 | 1.50 | 0.00% | 0.12 | 8.26% |
| 2026-02-02 | 1.52 | 1.53 | 1.49 | 1.50 | -1.25% | 0.07 | 4.99% |
| 2026-01-30 | 1.51 | 1.52 | 1.49 | 1.51 | +0.20% | 0.13 | 8.83% |
| 2026-01-29 | 1.50 | 1.51 | 1.50 | 1.51 | +0.47% | 0.10 | 6.62% |
| 2026-01-28 | 1.51 | 1.51 | 1.50 | 1.50 | -0.66% | 0.09 | 6.00% |
| 2026-01-27 | 1.50 | 1.52 | 1.50 | 1.51 | +0.07% | 0.07 | 4.88% |
| 2026-01-26 | 1.52 | 1.52 | 1.50 | 1.51 | -0.39% | 0.06 | 4.15% |
| 2026-01-23 | 1.54 | 1.54 | 1.52 | 1.52 | -0.98% | 0.10 | 6.75% |
| 2026-01-22 | 1.54 | 1.54 | 1.52 | 1.53 | +0.59% | 0.08 | 5.45% |
| 2026-01-21 | 1.52 | 1.54 | 1.52 | 1.53 | +0.07% | 0.06 | 4.27% |
| 2026-01-20 | 1.54 | 1.54 | 1.52 | 1.52 | -1.36% | 0.12 | 8.44% |