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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.94 | 0.94 | 0.92 | 0.92 | -1.50% | 0.18 | 8.91% |
| 2026-02-13 | 0.94 | 0.95 | 0.93 | 0.93 | -0.75% | 0.19 | 9.05% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.94 | +0.32% | 0.12 | 5.62% |
| 2026-02-11 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 0.18 | 9.14% |
| 2026-02-10 | 0.95 | 0.95 | 0.94 | 0.94 | -0.21% | 0.15 | 7.44% |
| 2026-02-09 | 0.93 | 0.94 | 0.93 | 0.94 | +2.28% | 0.16 | 7.88% |
| 2026-02-06 | 0.93 | 0.93 | 0.92 | 0.92 | -0.97% | 0.17 | 8.50% |
| 2026-02-05 | 0.93 | 0.94 | 0.93 | 0.93 | -0.53% | 0.17 | 8.59% |
| 2026-02-04 | 0.94 | 0.94 | 0.92 | 0.94 | -0.11% | 0.20 | 10.02% |
| 2026-02-03 | 0.93 | 0.94 | 0.92 | 0.94 | +1.96% | 0.17 | 8.86% |
| 2026-02-02 | 0.94 | 0.94 | 0.92 | 0.92 | -1.82% | 0.23 | 11.47% |
| 2026-01-30 | 0.96 | 0.96 | 0.93 | 0.94 | -2.30% | 0.24 | 12.45% |
| 2026-01-29 | 0.95 | 0.97 | 0.93 | 0.96 | +0.52% | 0.25 | 12.42% |
| 2026-01-28 | 0.96 | 0.97 | 0.95 | 0.95 | -1.14% | 0.20 | 10.28% |
| 2026-01-27 | 0.96 | 0.97 | 0.94 | 0.96 | -0.31% | 0.23 | 11.68% |
| 2026-01-26 | 0.99 | 0.99 | 0.96 | 0.97 | -2.32% | 0.30 | 14.61% |
| 2026-01-23 | 0.98 | 0.99 | 0.97 | 0.99 | +1.43% | 0.19 | 9.21% |
| 2026-01-22 | 0.98 | 0.99 | 0.97 | 0.98 | +0.21% | 0.16 | 8.04% |
| 2026-01-21 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.16 | 7.77% |
| 2026-01-20 | 0.99 | 1.00 | 0.97 | 0.97 | -1.91% | 0.29 | 13.21% |