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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.18 | 1.20 | 1.18 | 1.20 | +2.74% | 1.55 | 8.19% |
| 2026-02-13 | 1.19 | 1.19 | 1.17 | 1.17 | -1.93% | 1.15 | 6.44% |
| 2026-02-12 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 0.85 | 4.81% |
| 2026-02-11 | 1.18 | 1.19 | 1.17 | 1.18 | +0.60% | 0.37 | 2.09% |
| 2026-02-10 | 1.18 | 1.18 | 1.17 | 1.18 | +0.34% | 0.50 | 2.86% |
| 2026-02-09 | 1.17 | 1.17 | 1.16 | 1.17 | +1.21% | 0.59 | 3.43% |
| 2026-02-06 | 1.15 | 1.16 | 1.14 | 1.16 | -0.09% | 0.86 | 5.14% |
| 2026-02-05 | 1.17 | 1.17 | 1.15 | 1.16 | -0.69% | 0.84 | 5.13% |
| 2026-02-04 | 1.15 | 1.17 | 1.15 | 1.17 | +1.92% | 0.89 | 5.54% |
| 2026-02-03 | 1.13 | 1.15 | 1.13 | 1.15 | +1.69% | 0.61 | 3.91% |
| 2026-02-02 | 1.16 | 1.16 | 1.12 | 1.13 | -3.60% | 1.18 | 7.52% |
| 2026-01-30 | 1.18 | 1.18 | 1.15 | 1.17 | -1.35% | 0.76 | 4.77% |
| 2026-01-29 | 1.17 | 1.19 | 1.16 | 1.18 | +1.20% | 1.18 | 7.43% |
| 2026-01-28 | 1.15 | 1.18 | 1.14 | 1.17 | +1.92% | 0.68 | 4.33% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.15 | -1.12% | 0.61 | 3.91% |
| 2026-01-26 | 1.15 | 1.17 | 1.15 | 1.16 | +1.22% | 0.84 | 5.46% |
| 2026-01-23 | 1.14 | 1.15 | 1.14 | 1.15 | +0.17% | 0.70 | 4.65% |
| 2026-01-22 | 1.14 | 1.15 | 1.14 | 1.15 | +0.35% | 0.43 | 2.89% |
| 2026-01-21 | 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | 0.72 | 4.88% |
| 2026-01-20 | 1.12 | 1.14 | 1.12 | 1.14 | +1.06% | 0.81 | 5.59% |