易方达国证成长100ETF sz.159259
1.47
+3.30%
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 | 1.29 | 1.32 | 1.28 | 1.32 | +2.09% | 2.47 | 13.08% |
| 2026-04-21 | 1.27 | 1.29 | 1.26 | 1.29 | +1.41% | 2.07 | 11.29% |
| 2026-04-20 | 1.27 | 1.29 | 1.27 | 1.27 | +0.39% | 2.13 | 12.29% |
| 2026-04-17 | 1.25 | 1.28 | 1.25 | 1.27 | +2.17% | 2.65 | 16.11% |
| 2026-04-16 | 1.21 | 1.25 | 1.21 | 1.24 | +2.39% | 1.70 | 10.77% |
| 2026-04-15 | 1.25 | 1.25 | 1.21 | 1.21 | -1.54% | 1.64 | 10.74% |
| 2026-04-14 | 1.21 | 1.24 | 1.20 | 1.23 | +3.18% | 2.58 | 18.63% |
| 2026-04-13 | 1.17 | 1.20 | 1.17 | 1.20 | +0.84% | 0.98 | 7.32% |
| 2026-04-10 | 1.16 | 1.19 | 1.16 | 1.19 | +2.60% | 1.23 | 9.24% |
| 2026-04-09 | 1.14 | 1.17 | 1.14 | 1.16 | -0.09% | 1.19 | 9.16% |
| 2026-04-08 | 1.12 | 1.16 | 1.12 | 1.16 | +5.86% | 1.92 | 14.58% |
| 2026-04-07 | 1.08 | 1.10 | 1.08 | 1.09 | +0.83% | 1.03 | 8.24% |
| 2026-04-03 | 1.08 | 1.09 | 1.08 | 1.08 | +0.65% | 1.00 | 8.00% |
| 2026-04-02 | 1.10 | 1.10 | 1.07 | 1.08 | -2.18% | 1.11 | 8.90% |
| 2026-04-01 | 1.09 | 1.10 | 1.08 | 1.10 | +2.42% | 1.30 | 10.45% |
| 2026-03-31 | 1.09 | 1.10 | 1.07 | 1.07 | -2.36% | 1.40 | 12.12% |
| 2026-03-30 | 1.08 | 1.10 | 1.08 | 1.10 | +0.46% | 1.51 | 13.37% |
| 2026-03-27 | 1.07 | 1.10 | 1.06 | 1.09 | +0.92% | 0.90 | 8.02% |
| 2026-03-26 | 1.08 | 1.10 | 1.08 | 1.08 | -0.46% | 1.42 | 12.26% |
| 2026-03-25 | 1.07 | 1.10 | 1.07 | 1.09 | +2.64% | 1.02 | 8.72% |