易方达国证价值100ETF sz.159263
1.14
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00% | 1.92 | 4.47% |
| 2026-05-22 | 1.14 | 1.15 | 1.13 | 1.14 | -0.26% | 1.90 | 4.38% |
| 2026-05-21 | 1.16 | 1.16 | 1.14 | 1.14 | -1.12% | 1.63 | 3.75% |
| 2026-05-20 | 1.16 | 1.16 | 1.15 | 1.16 | -0.69% | 1.31 | 2.99% |
| 2026-05-19 | 1.16 | 1.17 | 1.16 | 1.16 | +0.26% | 1.94 | 4.48% |
| 2026-05-18 | 1.16 | 1.17 | 1.16 | 1.16 | -0.43% | 1.53 | 3.55% |
| 2026-05-15 | 1.17 | 1.18 | 1.15 | 1.17 | -0.26% | 1.84 | 4.23% |
| 2026-05-14 | 1.17 | 1.18 | 1.17 | 1.17 | -0.34% | 2.06 | 4.82% |
| 2026-05-13 | 1.17 | 1.18 | 1.17 | 1.17 | +0.17% | 1.18 | 2.78% |
| 2026-05-12 | 1.18 | 1.18 | 1.17 | 1.17 | -0.59% | 1.70 | 4.06% |
| 2026-05-11 | 1.17 | 1.18 | 1.17 | 1.18 | +0.34% | 3.10 | 7.52% |
| 2026-05-08 | 1.18 | 1.18 | 1.17 | 1.17 | -0.25% | 1.11 | 2.71% |
| 2026-05-07 | 1.19 | 1.19 | 1.18 | 1.18 | -1.09% | 3.15 | 7.93% |
| 2026-05-06 | 1.19 | 1.19 | 1.18 | 1.19 | -0.34% | 3.47 | 8.58% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.19 | -0.42% | 1.76 | 4.40% |
| 2026-04-29 | 1.19 | 1.20 | 1.19 | 1.20 | +0.93% | 2.77 | 7.22% |
| 2026-04-28 | 1.18 | 1.19 | 1.18 | 1.19 | +0.93% | 2.33 | 6.36% |
| 2026-04-27 | 1.18 | 1.19 | 1.18 | 1.18 | -0.51% | 1.53 | 4.28% |
| 2026-04-24 | 1.19 | 1.19 | 1.18 | 1.18 | -0.25% | 1.33 | 3.80% |
| 2026-04-23 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 2.11 | 6.20% |