易方达中证家电龙头ETF sz.159328
1.11
+0.27%
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 | 1.11 | 1.12 | 1.11 | 1.11 | +0.27% | 0.05 | 4.01% |
| 2026-05-21 | 1.12 | 1.14 | 1.11 | 1.11 | -0.80% | 0.03 | 2.11% |
| 2026-05-20 | 1.13 | 1.13 | 1.10 | 1.12 | -0.53% | 0.05 | 3.93% |
| 2026-05-19 | 1.13 | 1.13 | 1.12 | 1.13 | -0.44% | 0.04 | 3.25% |
| 2026-05-18 | 1.14 | 1.14 | 1.12 | 1.13 | -0.26% | 0.04 | 3.29% |
| 2026-05-15 | 1.12 | 1.15 | 1.12 | 1.14 | +0.98% | 0.09 | 6.11% |
| 2026-05-14 | 1.14 | 1.15 | 1.12 | 1.12 | -1.14% | 0.06 | 4.43% |
| 2026-05-13 | 1.12 | 1.14 | 1.12 | 1.14 | +1.07% | 0.06 | 3.97% |
| 2026-05-12 | 1.13 | 1.14 | 1.12 | 1.12 | -0.79% | 0.06 | 4.27% |
| 2026-05-11 | 1.12 | 1.14 | 1.12 | 1.13 | +0.80% | 0.05 | 4.02% |
| 2026-05-08 | 1.11 | 1.14 | 1.11 | 1.12 | +0.90% | 0.06 | 4.60% |
| 2026-05-07 | 1.11 | 1.12 | 1.10 | 1.11 | +1.00% | 0.19 | 13.35% |
| 2026-05-06 | 1.10 | 1.10 | 1.09 | 1.10 | +0.36% | 0.07 | 5.06% |
| 2026-04-30 | 1.08 | 1.10 | 1.08 | 1.10 | +1.01% | 0.08 | 5.60% |
| 2026-04-29 | 1.07 | 1.09 | 1.07 | 1.09 | +2.16% | 0.07 | 5.03% |
| 2026-04-28 | 1.08 | 1.08 | 1.06 | 1.07 | -0.65% | 0.06 | 4.03% |
| 2026-04-27 | 1.06 | 1.07 | 1.06 | 1.07 | +1.04% | 0.07 | 4.92% |
| 2026-04-24 | 1.07 | 1.07 | 1.06 | 1.06 | -1.03% | 0.13 | 9.36% |
| 2026-04-23 | 1.07 | 1.08 | 1.07 | 1.07 | -0.37% | 0.07 | 5.33% |
| 2026-04-22 | 1.07 | 1.08 | 1.06 | 1.08 | +0.65% | 0.04 | 3.19% |