易方达中证数字经济主题ETF sz.159311
1.60
+1.97%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.58 | 1.60 | 1.56 | 1.60 | +1.97% | 0.04 | 6.71% |
| 2026-05-21 | 1.62 | 1.67 | 1.56 | 1.57 | -2.24% | 0.09 | 13.69% |
| 2026-05-20 | 1.56 | 1.61 | 1.56 | 1.61 | +2.16% | 0.08 | 12.90% |
| 2026-05-19 | 1.52 | 1.57 | 1.50 | 1.57 | +3.28% | 0.03 | 4.24% |
| 2026-05-18 | 1.51 | 1.56 | 1.51 | 1.52 | +0.86% | 0.02 | 3.27% |
| 2026-05-15 | 1.51 | 1.57 | 1.49 | 1.51 | -0.46% | 0.02 | 3.00% |
| 2026-05-14 | 1.57 | 1.59 | 1.52 | 1.52 | -3.07% | 0.06 | 10.65% |
| 2026-05-13 | 1.51 | 1.57 | 1.49 | 1.57 | +2.15% | 0.03 | 5.68% |
| 2026-05-12 | 1.54 | 1.55 | 1.51 | 1.53 | -0.39% | 0.09 | 14.79% |
| 2026-05-11 | 1.50 | 1.55 | 1.50 | 1.54 | +4.06% | 0.05 | 7.80% |
| 2026-05-08 | 1.50 | 1.50 | 1.47 | 1.48 | -1.99% | 0.02 | 3.65% |
| 2026-05-07 | 1.49 | 1.51 | 1.48 | 1.51 | +1.48% | 0.04 | 6.56% |
| 2026-05-06 | 1.42 | 1.53 | 1.42 | 1.49 | +4.72% | 0.08 | 13.57% |
| 2026-04-30 | 1.37 | 1.43 | 1.37 | 1.42 | +4.33% | 0.04 | 6.84% |
| 2026-04-29 | 1.36 | 1.36 | 1.33 | 1.36 | +0.22% | 0.01 | 1.08% |
| 2026-04-28 | 1.36 | 1.38 | 1.35 | 1.36 | -0.95% | 0.03 | 5.52% |
| 2026-04-27 | 1.34 | 1.38 | 1.34 | 1.37 | +3.01% | 0.02 | 2.78% |
| 2026-04-24 | 1.32 | 1.34 | 1.30 | 1.33 | +1.22% | 0.01 | 1.94% |
| 2026-04-23 | 1.33 | 1.34 | 1.30 | 1.31 | -0.83% | 0.01 | 2.40% |
| 2026-04-22 | 1.30 | 1.33 | 1.30 | 1.33 | +2.24% | 0.03 | 6.35% |