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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.40 | 1.43 | 1.40 | 1.43 | +3.02% | 1.09 | 7.64% |
| 2026-02-13 | 1.41 | 1.41 | 1.38 | 1.39 | -1.70% | 1.32 | 9.87% |
| 2026-02-12 | 1.41 | 1.42 | 1.40 | 1.41 | +0.43% | 0.54 | 4.03% |
| 2026-02-11 | 1.40 | 1.41 | 1.39 | 1.41 | +0.86% | 0.80 | 6.05% |
| 2026-02-10 | 1.39 | 1.40 | 1.39 | 1.40 | +0.14% | 0.76 | 5.83% |
| 2026-02-09 | 1.38 | 1.39 | 1.38 | 1.39 | +1.60% | 0.54 | 4.13% |
| 2026-02-06 | 1.36 | 1.38 | 1.36 | 1.37 | -0.58% | 0.77 | 5.99% |
| 2026-02-05 | 1.40 | 1.40 | 1.37 | 1.38 | -1.36% | 0.64 | 5.08% |
| 2026-02-04 | 1.38 | 1.40 | 1.38 | 1.40 | +1.60% | 0.82 | 6.72% |
| 2026-02-03 | 1.36 | 1.38 | 1.35 | 1.38 | +2.38% | 0.78 | 6.71% |
| 2026-02-02 | 1.39 | 1.39 | 1.34 | 1.34 | -4.68% | 1.27 | 11.35% |
| 2026-01-30 | 1.43 | 1.43 | 1.39 | 1.41 | -2.02% | 1.16 | 11.39% |
| 2026-01-29 | 1.43 | 1.44 | 1.41 | 1.44 | +0.84% | 0.76 | 7.40% |
| 2026-01-28 | 1.39 | 1.43 | 1.39 | 1.43 | +2.66% | 0.79 | 8.03% |
| 2026-01-27 | 1.40 | 1.41 | 1.38 | 1.39 | -1.21% | 0.87 | 9.20% |
| 2026-01-26 | 1.40 | 1.41 | 1.39 | 1.41 | +0.93% | 0.88 | 9.79% |
| 2026-01-23 | 1.39 | 1.39 | 1.38 | 1.39 | +0.72% | 0.75 | 8.64% |
| 2026-01-22 | 1.37 | 1.39 | 1.36 | 1.38 | +1.47% | 0.85 | 10.03% |
| 2026-01-21 | 1.36 | 1.37 | 1.35 | 1.36 | +0.07% | 0.68 | 8.25% |
| 2026-01-20 | 1.35 | 1.36 | 1.34 | 1.36 | +1.11% | 0.81 | 10.05% |