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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.05 | 1.06 | 1.02 | 1.06 | +2.81% | 0.90 | 8.12% |
| 2026-03-23 | 1.06 | 1.07 | 1.03 | 1.03 | -4.17% | 1.48 | 13.43% |
| 2026-03-20 | 1.08 | 1.11 | 1.08 | 1.08 | -0.19% | 1.02 | 8.81% |
| 2026-03-19 | 1.09 | 1.10 | 1.07 | 1.08 | -2.88% | 1.44 | 12.80% |
| 2026-03-18 | 1.09 | 1.11 | 1.08 | 1.11 | +2.30% | 1.03 | 9.22% |
| 2026-03-17 | 1.12 | 1.13 | 1.08 | 1.09 | -3.29% | 0.84 | 7.47% |
| 2026-03-16 | 1.11 | 1.13 | 1.10 | 1.12 | +0.27% | 0.70 | 6.20% |
| 2026-03-13 | 1.11 | 1.14 | 1.11 | 1.12 | -0.53% | 1.05 | 9.06% |
| 2026-03-12 | 1.13 | 1.14 | 1.11 | 1.13 | -0.44% | 0.81 | 6.89% |
| 2026-03-11 | 1.13 | 1.14 | 1.12 | 1.13 | +0.44% | 0.88 | 7.66% |
| 2026-03-10 | 1.11 | 1.13 | 1.10 | 1.13 | +3.30% | 0.97 | 8.48% |
| 2026-03-09 | 1.07 | 1.09 | 1.04 | 1.09 | -0.64% | 1.00 | 9.17% |
| 2026-03-06 | 1.10 | 1.11 | 1.09 | 1.10 | -0.81% | 0.78 | 6.91% |
| 2026-03-05 | 1.11 | 1.13 | 1.10 | 1.11 | +1.47% | 1.18 | 10.31% |
| 2026-03-04 | 1.07 | 1.11 | 1.07 | 1.09 | -0.55% | 1.05 | 9.32% |
| 2026-03-03 | 1.14 | 1.15 | 1.09 | 1.10 | -3.77% | 1.37 | 11.85% |
| 2026-03-02 | 1.12 | 1.14 | 1.11 | 1.14 | +0.35% | 1.05 | 8.84% |
| 2026-02-27 | 1.13 | 1.14 | 1.12 | 1.14 | -1.05% | 1.04 | 8.47% |
| 2026-02-26 | 1.14 | 1.15 | 1.13 | 1.15 | +1.23% | 1.15 | 9.03% |
| 2026-02-25 | 1.12 | 1.14 | 1.11 | 1.13 | +1.34% | 0.66 | 5.32% |