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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.17 | 1.17 | 1.16 | 1.17 | +1.29% | 0.95 | 4.09% |
| 2026-03-23 | 1.19 | 1.19 | 1.15 | 1.16 | -2.77% | 3.12 | 12.57% |
| 2026-03-20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.91% | 2.06 | 7.93% |
| 2026-03-19 | 1.21 | 1.22 | 1.20 | 1.20 | -0.82% | 1.16 | 4.52% |
| 2026-03-18 | 1.21 | 1.22 | 1.20 | 1.21 | -0.16% | 1.23 | 4.81% |
| 2026-03-17 | 1.22 | 1.23 | 1.21 | 1.22 | -0.41% | 1.13 | 4.47% |
| 2026-03-16 | 1.23 | 1.23 | 1.22 | 1.22 | -0.89% | 1.00 | 4.08% |
| 2026-03-13 | 1.24 | 1.25 | 1.23 | 1.23 | -0.57% | 1.93 | 8.10% |
| 2026-03-12 | 1.23 | 1.24 | 1.22 | 1.24 | +0.65% | 0.99 | 4.18% |
| 2026-03-11 | 1.22 | 1.23 | 1.21 | 1.23 | +0.82% | 0.93 | 4.03% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | -0.16% | 1.41 | 6.38% |
| 2026-03-09 | 1.23 | 1.24 | 1.22 | 1.22 | -0.49% | 1.34 | 5.99% |
| 2026-03-06 | 1.22 | 1.23 | 1.21 | 1.23 | +0.33% | 1.20 | 5.46% |
| 2026-03-05 | 1.23 | 1.24 | 1.22 | 1.22 | +0.08% | 0.96 | 4.52% |
| 2026-03-04 | 1.23 | 1.23 | 1.20 | 1.22 | -0.89% | 1.06 | 5.16% |
| 2026-03-03 | 1.23 | 1.25 | 1.22 | 1.23 | +0.73% | 0.88 | 4.25% |
| 2026-03-02 | 1.21 | 1.23 | 1.20 | 1.23 | +1.49% | 1.29 | 6.32% |
| 2026-02-27 | 1.20 | 1.21 | 1.20 | 1.21 | +0.08% | 1.02 | 5.07% |
| 2026-02-26 | 1.20 | 1.21 | 1.20 | 1.21 | +0.25% | 0.77 | 3.84% |
| 2026-02-25 | 1.21 | 1.22 | 1.20 | 1.20 | +0.25% | 0.78 | 3.89% |