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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.10 | 1.13 | 1.10 | 1.12 | +2.66% | 0.87 | 6.97% |
| 2026-02-13 | 1.09 | 1.10 | 1.09 | 1.09 | -1.00% | 0.82 | 6.67% |
| 2026-02-12 | 1.09 | 1.11 | 1.09 | 1.10 | +1.10% | 1.07 | 8.75% |
| 2026-02-11 | 1.09 | 1.10 | 1.08 | 1.09 | -0.46% | 0.82 | 6.90% |
| 2026-02-10 | 1.09 | 1.10 | 1.09 | 1.09 | -0.64% | 0.87 | 7.29% |
| 2026-02-09 | 1.09 | 1.10 | 1.08 | 1.10 | +2.80% | 1.89 | 15.66% |
| 2026-02-06 | 1.06 | 1.09 | 1.05 | 1.07 | +0.09% | 1.25 | 10.95% |
| 2026-02-05 | 1.08 | 1.09 | 1.06 | 1.07 | -2.10% | 1.00 | 8.72% |
| 2026-02-04 | 1.10 | 1.10 | 1.07 | 1.09 | -1.80% | 1.27 | 11.40% |
| 2026-02-03 | 1.11 | 1.11 | 1.08 | 1.11 | +1.74% | 1.03 | 9.07% |
| 2026-02-02 | 1.13 | 1.15 | 1.09 | 1.09 | -3.78% | 1.84 | 16.82% |
| 2026-01-30 | 1.12 | 1.14 | 1.09 | 1.14 | +0.53% | 1.25 | 11.59% |
| 2026-01-29 | 1.16 | 1.17 | 1.13 | 1.13 | -2.67% | 1.28 | 11.82% |
| 2026-01-28 | 1.16 | 1.17 | 1.15 | 1.16 | +0.26% | 1.03 | 9.55% |
| 2026-01-27 | 1.14 | 1.16 | 1.12 | 1.16 | +1.93% | 0.94 | 8.68% |
| 2026-01-26 | 1.15 | 1.16 | 1.13 | 1.14 | -1.64% | 0.74 | 6.82% |
| 2026-01-23 | 1.16 | 1.16 | 1.14 | 1.16 | -0.52% | 0.94 | 8.79% |
| 2026-01-22 | 1.14 | 1.16 | 1.13 | 1.16 | +3.01% | 0.97 | 9.00% |
| 2026-01-21 | 1.09 | 1.13 | 1.09 | 1.13 | +2.17% | 1.00 | 9.42% |
| 2026-01-20 | 1.13 | 1.13 | 1.09 | 1.10 | -2.47% | 1.33 | 12.95% |