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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | 1.55 | 4.70% |
| 2026-04-21 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 1.85 | 5.77% |
| 2026-04-20 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | 1.54 | 4.94% |
| 2026-04-17 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 1.08 | 3.46% |
| 2026-04-16 | 1.18 | 1.18 | 1.18 | 1.18 | +0.34% | 1.67 | 5.50% |
| 2026-04-15 | 1.18 | 1.18 | 1.17 | 1.18 | +0.34% | 1.18 | 3.95% |
| 2026-04-14 | 1.18 | 1.18 | 1.17 | 1.18 | 0.00% | 1.90 | 6.55% |
| 2026-04-13 | 1.18 | 1.18 | 1.17 | 1.18 | -0.42% | 0.90 | 3.10% |
| 2026-04-10 | 1.18 | 1.18 | 1.18 | 1.18 | +0.17% | 1.29 | 4.52% |
| 2026-04-09 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | 1.79 | 6.52% |
| 2026-04-08 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 2.20 | 8.44% |
| 2026-04-07 | 1.17 | 1.18 | 1.17 | 1.17 | +0.17% | 0.93 | 3.63% |
| 2026-04-03 | 1.19 | 1.19 | 1.17 | 1.17 | -1.10% | 0.93 | 3.66% |
| 2026-04-02 | 1.19 | 1.19 | 1.18 | 1.18 | +0.08% | 1.01 | 3.98% |
| 2026-04-01 | 1.19 | 1.19 | 1.18 | 1.18 | +0.60% | 2.39 | 9.69% |
| 2026-03-31 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 1.87 | 7.81% |
| 2026-03-30 | 1.16 | 1.18 | 1.16 | 1.18 | +0.17% | 1.10 | 4.59% |
| 2026-03-27 | 1.17 | 1.18 | 1.16 | 1.18 | -0.17% | 1.02 | 4.26% |
| 2026-03-26 | 1.18 | 1.19 | 1.17 | 1.18 | -0.17% | 0.97 | 4.05% |
| 2026-03-25 | 1.18 | 1.18 | 1.17 | 1.18 | +0.51% | 1.04 | 4.43% |