易方达中证金融科技主题ETF sz.159299
0.80
+0.88%
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 | 0.79 | 0.81 | 0.79 | 0.80 | +0.88% | 0.29 | 14.16% |
| 2026-05-22 | 0.80 | 0.81 | 0.78 | 0.80 | -1.24% | 0.25 | 12.51% |
| 2026-05-21 | 0.81 | 0.84 | 0.80 | 0.81 | -0.37% | 0.35 | 17.53% |
| 2026-05-20 | 0.81 | 0.81 | 0.80 | 0.81 | -1.34% | 0.17 | 8.48% |
| 2026-05-19 | 0.80 | 0.82 | 0.80 | 0.82 | +1.49% | 0.22 | 11.32% |
| 2026-05-18 | 0.79 | 0.81 | 0.79 | 0.81 | +0.88% | 0.21 | 10.93% |
| 2026-05-15 | 0.81 | 0.82 | 0.80 | 0.80 | -1.48% | 0.15 | 7.53% |
| 2026-05-14 | 0.85 | 0.85 | 0.81 | 0.81 | -3.68% | 0.17 | 8.44% |
| 2026-05-13 | 0.84 | 0.84 | 0.83 | 0.84 | +0.24% | 0.17 | 8.36% |
| 2026-05-12 | 0.86 | 0.86 | 0.84 | 0.84 | -1.75% | 0.19 | 9.27% |
| 2026-05-11 | 0.85 | 0.86 | 0.84 | 0.86 | +1.30% | 0.22 | 10.71% |
| 2026-05-08 | 0.84 | 0.85 | 0.83 | 0.84 | +1.08% | 0.19 | 9.47% |
| 2026-05-07 | 0.83 | 0.84 | 0.82 | 0.84 | +1.21% | 0.18 | 8.71% |
| 2026-05-06 | 0.82 | 0.83 | 0.74 | 0.83 | +2.99% | 0.19 | 9.27% |
| 2026-04-30 | 0.80 | 0.81 | 0.79 | 0.80 | +0.75% | 0.18 | 9.15% |
| 2026-04-29 | 0.79 | 0.80 | 0.78 | 0.80 | +1.02% | 0.15 | 7.50% |
| 2026-04-28 | 0.80 | 0.80 | 0.79 | 0.79 | -1.87% | 0.16 | 8.07% |
| 2026-04-27 | 0.80 | 0.81 | 0.79 | 0.80 | -0.12% | 0.16 | 8.23% |
| 2026-04-24 | 0.81 | 0.81 | 0.79 | 0.80 | -0.86% | 0.13 | 6.78% |
| 2026-04-23 | 0.83 | 0.83 | 0.81 | 0.81 | -1.93% | 0.18 | 9.25% |