易方达国证成长100ETF sz.159259
1.42
+3.42%
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 | 1.38 | 1.43 | 1.38 | 1.42 | +3.42% | 2.71 | 11.55% |
| 2026-05-21 | 1.45 | 1.45 | 1.36 | 1.38 | -4.38% | 4.54 | 18.31% |
| 2026-05-20 | 1.40 | 1.45 | 1.40 | 1.44 | +1.55% | 5.18 | 22.08% |
| 2026-05-19 | 1.38 | 1.42 | 1.34 | 1.42 | +1.58% | 2.98 | 13.65% |
| 2026-05-18 | 1.36 | 1.41 | 1.36 | 1.40 | +0.43% | 2.13 | 9.41% |
| 2026-05-15 | 1.41 | 1.42 | 1.36 | 1.39 | -1.77% | 5.92 | 23.49% |
| 2026-05-14 | 1.47 | 1.47 | 1.41 | 1.41 | -2.95% | 5.26 | 19.67% |
| 2026-05-13 | 1.41 | 1.46 | 1.41 | 1.46 | +1.89% | 4.00 | 14.68% |
| 2026-05-12 | 1.43 | 1.44 | 1.42 | 1.43 | +0.14% | 4.05 | 15.41% |
| 2026-05-11 | 1.40 | 1.43 | 1.38 | 1.43 | +3.18% | 5.20 | 21.85% |
| 2026-05-08 | 1.38 | 1.39 | 1.37 | 1.38 | -0.36% | 2.51 | 11.20% |
| 2026-05-07 | 1.38 | 1.39 | 1.36 | 1.39 | +1.61% | 4.51 | 20.21% |
| 2026-05-06 | 1.35 | 1.38 | 1.34 | 1.37 | +3.01% | 3.38 | 15.98% |
| 2026-04-30 | 1.33 | 1.34 | 1.32 | 1.33 | +0.30% | 1.73 | 8.47% |
| 2026-04-29 | 1.28 | 1.33 | 1.28 | 1.32 | +1.93% | 2.49 | 12.53% |
| 2026-04-28 | 1.32 | 1.32 | 1.29 | 1.30 | -1.67% | 2.30 | 11.97% |
| 2026-04-27 | 1.30 | 1.32 | 1.30 | 1.32 | +1.93% | 3.32 | 18.52% |
| 2026-04-24 | 1.28 | 1.31 | 1.27 | 1.29 | 0.00% | 2.55 | 13.75% |
| 2026-04-23 | 1.33 | 1.33 | 1.28 | 1.29 | -1.89% | 2.66 | 13.70% |
| 2026-04-22 | 1.29 | 1.32 | 1.28 | 1.32 | +2.09% | 2.47 | 13.08% |