易方达国证自由现金流ETF sz.159222
1.32
+0.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.32 | 1.32 | 1.31 | 1.32 | +0.23% | 0.65 | 3.14% |
| 2026-05-21 | 1.34 | 1.34 | 1.31 | 1.32 | -1.94% | 0.89 | 4.27% |
| 2026-05-20 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.88 | 4.16% |
| 2026-05-19 | 1.35 | 1.35 | 1.33 | 1.35 | 0.00% | 0.73 | 3.46% |
| 2026-05-18 | 1.35 | 1.36 | 1.34 | 1.35 | -1.17% | 0.93 | 4.34% |
| 2026-05-15 | 1.38 | 1.38 | 1.36 | 1.36 | -1.30% | 1.03 | 4.74% |
| 2026-05-14 | 1.40 | 1.40 | 1.38 | 1.38 | -1.36% | 0.98 | 4.46% |
| 2026-05-13 | 1.39 | 1.40 | 1.39 | 1.40 | +0.43% | 0.73 | 3.30% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.39 | -0.57% | 1.02 | 4.63% |
| 2026-05-11 | 1.40 | 1.40 | 1.39 | 1.40 | +0.50% | 0.94 | 4.26% |
| 2026-05-08 | 1.40 | 1.40 | 1.39 | 1.40 | -0.21% | 0.81 | 3.69% |
| 2026-05-07 | 1.41 | 1.41 | 1.40 | 1.40 | -0.92% | 1.14 | 5.16% |
| 2026-05-06 | 1.41 | 1.41 | 1.40 | 1.41 | +0.28% | 0.90 | 4.06% |
| 2026-04-30 | 1.41 | 1.42 | 1.40 | 1.41 | -0.49% | 1.04 | 4.76% |
| 2026-04-29 | 1.39 | 1.42 | 1.39 | 1.41 | +1.73% | 0.91 | 4.16% |
| 2026-04-28 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.94 | 4.37% |
| 2026-04-27 | 1.39 | 1.39 | 1.38 | 1.39 | -0.22% | 1.20 | 5.73% |
| 2026-04-24 | 1.39 | 1.39 | 1.38 | 1.39 | -0.29% | 0.66 | 3.19% |
| 2026-04-23 | 1.40 | 1.40 | 1.39 | 1.39 | -0.14% | 0.69 | 3.33% |
| 2026-04-22 | 1.39 | 1.39 | 1.39 | 1.39 | +0.22% | 0.81 | 3.94% |