易方达中证数字经济主题ETF sz.159311
1.69
+5.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.30 | 1.33 | 1.30 | 1.33 | +2.24% | 0.03 | 6.35% |
| 2026-04-21 | 1.31 | 1.32 | 1.28 | 1.30 | -1.22% | 0.02 | 4.41% |
| 2026-04-20 | 1.29 | 1.32 | 1.29 | 1.31 | +1.63% | 0.01 | 1.56% |
| 2026-04-17 | 1.28 | 1.30 | 1.28 | 1.29 | +0.15% | 0.00 | 0.65% |
| 2026-04-16 | 1.27 | 1.29 | 1.27 | 1.29 | +1.18% | 0.01 | 1.31% |
| 2026-04-15 | 1.29 | 1.29 | 1.27 | 1.27 | -0.70% | 0.01 | 1.25% |
| 2026-04-14 | 1.27 | 1.28 | 1.27 | 1.28 | +1.90% | 0.00 | 0.96% |
| 2026-04-13 | 1.23 | 1.27 | 1.23 | 1.26 | +0.80% | 0.01 | 1.32% |
| 2026-04-10 | 1.24 | 1.26 | 1.23 | 1.25 | +2.12% | 0.01 | 1.87% |
| 2026-04-09 | 1.22 | 1.23 | 1.21 | 1.22 | -0.24% | 0.00 | 0.98% |
| 2026-04-08 | 1.19 | 1.23 | 1.19 | 1.23 | +5.59% | 0.01 | 2.58% |
| 2026-04-07 | 1.16 | 1.17 | 1.16 | 1.16 | +0.87% | 0.00 | 0.98% |
| 2026-04-03 | 1.16 | 1.16 | 1.15 | 1.15 | +0.09% | 0.00 | 0.26% |
| 2026-04-02 | 1.19 | 1.20 | 1.15 | 1.15 | -2.95% | 0.01 | 1.53% |
| 2026-04-01 | 1.16 | 1.19 | 1.16 | 1.19 | +2.86% | 0.00 | 1.15% |
| 2026-03-31 | 1.18 | 1.18 | 1.15 | 1.15 | -2.21% | 0.01 | 2.70% |
| 2026-03-30 | 1.18 | 1.18 | 1.16 | 1.18 | -0.67% | 0.01 | 2.55% |
| 2026-03-27 | 1.17 | 1.19 | 1.16 | 1.19 | +0.51% | 0.00 | 1.16% |
| 2026-03-26 | 1.21 | 1.21 | 1.18 | 1.18 | -2.64% | 0.01 | 1.48% |
| 2026-03-25 | 1.19 | 1.22 | 1.19 | 1.21 | +2.36% | 0.01 | 1.52% |