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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.37 | 1.38 | 1.35 | 1.35 | -0.22% | 0.01 | 2.29% |
| 2026-02-13 | 1.35 | 1.37 | 1.35 | 1.36 | 0.00% | 0.02 | 4.03% |
| 2026-02-12 | 1.33 | 1.36 | 1.33 | 1.36 | +1.72% | 0.01 | 3.01% |
| 2026-02-11 | 1.37 | 1.39 | 1.33 | 1.33 | -1.69% | 0.03 | 7.67% |
| 2026-02-10 | 1.35 | 1.37 | 1.35 | 1.36 | +0.97% | 0.01 | 1.21% |
| 2026-02-09 | 1.32 | 1.35 | 1.32 | 1.34 | +2.52% | 0.00 | 1.10% |
| 2026-02-06 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 0.01 | 2.07% |
| 2026-02-05 | 1.32 | 1.34 | 1.31 | 1.32 | -1.12% | 0.00 | 0.85% |
| 2026-02-04 | 1.34 | 1.34 | 1.32 | 1.33 | -1.26% | 0.00 | 0.73% |
| 2026-02-03 | 1.35 | 1.36 | 1.32 | 1.35 | +1.27% | 0.01 | 2.58% |
| 2026-02-02 | 1.39 | 1.39 | 1.33 | 1.33 | -3.96% | 0.01 | 2.78% |
| 2026-01-30 | 1.39 | 1.40 | 1.35 | 1.39 | 0.00% | 0.01 | 2.09% |
| 2026-01-29 | 1.42 | 1.43 | 1.39 | 1.39 | -2.25% | 0.01 | 1.97% |
| 2026-01-28 | 1.43 | 1.43 | 1.41 | 1.42 | +0.57% | 0.02 | 4.14% |
| 2026-01-27 | 1.41 | 1.42 | 1.39 | 1.41 | +0.50% | 0.01 | 2.46% |
| 2026-01-26 | 1.44 | 1.44 | 1.40 | 1.41 | -1.33% | 0.01 | 1.58% |
| 2026-01-23 | 1.43 | 1.43 | 1.41 | 1.43 | +0.49% | 0.01 | 2.50% |
| 2026-01-22 | 1.44 | 1.46 | 1.42 | 1.42 | -0.35% | 0.01 | 1.14% |
| 2026-01-21 | 1.39 | 1.44 | 1.39 | 1.42 | +2.96% | 0.02 | 4.58% |
| 2026-01-20 | 1.41 | 1.42 | 1.38 | 1.38 | -1.57% | 0.01 | 2.51% |