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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.00 | 1.00 | 0.98 | 0.99 | -1.19% | 0.26 | 11.83% |
| 2026-01-16 | 1.03 | 1.04 | 1.00 | 1.00 | -2.33% | 0.21 | 9.63% |
| 2026-01-15 | 1.04 | 1.05 | 1.02 | 1.03 | -2.74% | 0.37 | 14.13% |
| 2026-01-14 | 1.01 | 1.09 | 1.01 | 1.06 | +4.13% | 0.76 | 27.31% |
| 2026-01-13 | 1.06 | 1.07 | 1.01 | 1.02 | -2.50% | 0.42 | 15.09% |
| 2026-01-12 | 0.98 | 1.05 | 0.98 | 1.04 | +6.44% | 0.72 | 25.21% |
| 2026-01-09 | 0.96 | 0.98 | 0.96 | 0.98 | +2.41% | 0.20 | 7.24% |
| 2026-01-08 | 0.95 | 0.96 | 0.95 | 0.96 | -0.62% | 0.19 | 7.06% |
| 2026-01-07 | 0.99 | 0.99 | 0.96 | 0.96 | -2.04% | 0.25 | 8.91% |
| 2026-01-06 | 0.94 | 0.98 | 0.94 | 0.98 | +4.25% | 0.33 | 11.59% |
| 2026-01-05 | 0.93 | 0.94 | 0.92 | 0.94 | +0.86% | 0.15 | 5.69% |