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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.18 | 1.19 | 1.16 | 1.19 | +1.54% | 0.01 | 2.21% |
| 2026-03-23 | 1.21 | 1.21 | 1.16 | 1.17 | -4.50% | 0.01 | 2.19% |
| 2026-03-20 | 1.25 | 1.25 | 1.22 | 1.22 | -2.08% | 0.01 | 1.34% |
| 2026-03-19 | 1.26 | 1.26 | 1.24 | 1.25 | -2.04% | 0.01 | 1.45% |
| 2026-03-18 | 1.25 | 1.27 | 1.25 | 1.27 | +1.68% | 0.00 | 0.61% |
| 2026-03-17 | 1.27 | 1.28 | 1.25 | 1.25 | -1.80% | 0.00 | 0.73% |
| 2026-03-16 | 1.27 | 1.28 | 1.24 | 1.28 | +0.71% | 0.01 | 1.24% |
| 2026-03-13 | 1.27 | 1.28 | 1.26 | 1.27 | -0.86% | 0.01 | 1.16% |
| 2026-03-12 | 1.29 | 1.30 | 1.27 | 1.28 | -1.08% | 0.00 | 0.87% |
| 2026-03-11 | 1.29 | 1.31 | 1.29 | 1.29 | -0.84% | 0.00 | 0.90% |
| 2026-03-10 | 1.29 | 1.31 | 1.29 | 1.30 | +1.72% | 0.00 | 0.80% |
| 2026-03-09 | 1.29 | 1.29 | 1.24 | 1.28 | -0.77% | 0.01 | 1.53% |
| 2026-03-06 | 1.30 | 1.30 | 1.28 | 1.29 | -0.08% | 0.01 | 3.06% |
| 2026-03-05 | 1.28 | 1.30 | 1.28 | 1.29 | +1.97% | 0.02 | 3.80% |
| 2026-03-04 | 1.28 | 1.29 | 1.26 | 1.27 | -1.02% | 0.01 | 1.38% |
| 2026-03-03 | 1.34 | 1.35 | 1.28 | 1.28 | -4.69% | 0.01 | 1.81% |
| 2026-03-02 | 1.35 | 1.36 | 1.34 | 1.34 | -1.83% | 0.01 | 1.06% |
| 2026-02-27 | 1.36 | 1.37 | 1.35 | 1.37 | -0.29% | 0.00 | 0.88% |
| 2026-02-26 | 1.36 | 1.38 | 1.35 | 1.37 | +1.18% | 0.01 | 2.33% |
| 2026-02-25 | 1.35 | 1.36 | 1.34 | 1.36 | +0.07% | 0.01 | 1.86% |