易方达国证自由现金流ETF sz.159222
1.31
-0.68%
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 | 1.39 | 1.39 | 1.39 | 1.39 | +0.22% | 0.81 | 3.94% |
| 2026-04-21 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 0.84 | 4.13% |
| 2026-04-20 | 1.40 | 1.40 | 1.39 | 1.39 | -0.43% | 1.42 | 7.05% |
| 2026-04-17 | 1.41 | 1.41 | 1.40 | 1.40 | -0.78% | 1.02 | 5.06% |
| 2026-04-16 | 1.40 | 1.41 | 1.40 | 1.41 | +0.86% | 1.04 | 5.16% |
| 2026-04-15 | 1.41 | 1.41 | 1.40 | 1.40 | -0.50% | 1.12 | 5.61% |
| 2026-04-14 | 1.41 | 1.41 | 1.39 | 1.41 | -0.07% | 0.90 | 4.54% |
| 2026-04-13 | 1.40 | 1.41 | 1.40 | 1.41 | -0.42% | 1.22 | 6.16% |
| 2026-04-10 | 1.41 | 1.42 | 1.41 | 1.41 | +0.64% | 1.10 | 5.55% |
| 2026-04-09 | 1.40 | 1.40 | 1.39 | 1.40 | -0.28% | 1.08 | 5.51% |
| 2026-04-08 | 1.39 | 1.41 | 1.38 | 1.41 | +2.03% | 1.20 | 6.19% |
| 2026-04-07 | 1.38 | 1.38 | 1.37 | 1.38 | +0.22% | 0.91 | 4.78% |
| 2026-04-03 | 1.39 | 1.39 | 1.37 | 1.38 | -0.94% | 1.26 | 6.55% |
| 2026-04-02 | 1.40 | 1.40 | 1.38 | 1.39 | -0.79% | 1.05 | 5.41% |
| 2026-04-01 | 1.40 | 1.41 | 1.39 | 1.40 | +0.79% | 1.08 | 5.64% |
| 2026-03-31 | 1.40 | 1.41 | 1.39 | 1.39 | -0.86% | 1.11 | 5.79% |
| 2026-03-30 | 1.39 | 1.40 | 1.39 | 1.40 | +0.36% | 0.80 | 4.19% |
| 2026-03-27 | 1.37 | 1.40 | 1.37 | 1.40 | +0.36% | 0.94 | 4.96% |
| 2026-03-26 | 1.40 | 1.41 | 1.39 | 1.39 | -0.78% | 1.64 | 8.48% |
| 2026-03-25 | 1.39 | 1.40 | 1.38 | 1.40 | +1.45% | 1.35 | 7.10% |