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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.37 | 1.38 | 1.35 | 1.38 | +0.88% | 1.48 | 7.98% |
| 2026-03-23 | 1.39 | 1.39 | 1.35 | 1.37 | -2.21% | 1.78 | 9.46% |
| 2026-03-20 | 1.41 | 1.42 | 1.40 | 1.40 | -0.99% | 1.84 | 9.59% |
| 2026-03-19 | 1.43 | 1.44 | 1.41 | 1.42 | -1.74% | 1.80 | 9.57% |
| 2026-03-18 | 1.45 | 1.45 | 1.42 | 1.44 | -0.48% | 1.27 | 6.75% |
| 2026-03-17 | 1.46 | 1.47 | 1.45 | 1.45 | -0.96% | 1.61 | 8.71% |
| 2026-03-16 | 1.48 | 1.49 | 1.46 | 1.46 | -1.48% | 1.35 | 7.45% |
| 2026-03-13 | 1.49 | 1.50 | 1.48 | 1.48 | -0.87% | 1.51 | 8.42% |
| 2026-03-12 | 1.49 | 1.50 | 1.48 | 1.50 | +0.47% | 1.47 | 8.41% |
| 2026-03-11 | 1.48 | 1.49 | 1.47 | 1.49 | +0.88% | 1.29 | 7.63% |
| 2026-03-10 | 1.46 | 1.48 | 1.46 | 1.48 | -0.34% | 1.14 | 6.88% |
| 2026-03-09 | 1.48 | 1.49 | 1.47 | 1.48 | +0.27% | 1.12 | 6.86% |
| 2026-03-06 | 1.47 | 1.48 | 1.46 | 1.48 | +0.20% | 0.80 | 5.07% |
| 2026-03-05 | 1.47 | 1.48 | 1.46 | 1.47 | +1.17% | 1.47 | 9.59% |
| 2026-03-04 | 1.46 | 1.46 | 1.44 | 1.46 | -1.29% | 1.50 | 9.79% |
| 2026-03-03 | 1.49 | 1.49 | 1.47 | 1.48 | -0.54% | 1.93 | 12.53% |
| 2026-03-02 | 1.46 | 1.49 | 1.45 | 1.48 | +2.20% | 1.44 | 9.78% |
| 2026-02-27 | 1.44 | 1.45 | 1.43 | 1.45 | +0.69% | 1.05 | 7.31% |
| 2026-02-26 | 1.44 | 1.44 | 1.43 | 1.44 | +0.28% | 1.15 | 7.82% |
| 2026-02-25 | 1.44 | 1.46 | 1.43 | 1.44 | +0.49% | 1.28 | 8.63% |