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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.08 | 1.06 | 1.07 | -0.28% | 0.04 | 2.82% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.07 | +1.42% | 0.03 | 2.20% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.02 | 1.36% |
| 2026-04-16 | 1.06 | 1.06 | 1.05 | 1.06 | +0.09% | 0.08 | 5.94% |
| 2026-04-15 | 1.06 | 1.06 | 1.05 | 1.05 | 0.00% | 0.08 | 6.49% |
| 2026-04-14 | 1.04 | 1.05 | 1.04 | 1.05 | +1.44% | 0.00 | 0.35% |
| 2026-04-13 | 1.05 | 1.05 | 1.04 | 1.04 | -0.67% | 0.01 | 0.67% |
| 2026-04-10 | 1.04 | 1.05 | 1.04 | 1.05 | +1.16% | 0.01 | 1.03% |
| 2026-04-09 | 1.05 | 1.05 | 1.03 | 1.03 | -1.15% | 0.02 | 1.44% |
| 2026-04-08 | 1.02 | 1.05 | 1.02 | 1.05 | +3.25% | 0.01 | 0.94% |
| 2026-04-07 | 1.02 | 1.02 | 1.01 | 1.01 | -0.59% | 0.01 | 0.50% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | -1.16% | 0.00 | 0.28% |
| 2026-04-02 | 1.05 | 1.05 | 1.03 | 1.03 | -1.62% | 0.01 | 0.49% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | +1.65% | 0.01 | 0.93% |
| 2026-03-31 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.02 | 1.88% |
| 2026-03-30 | 1.04 | 1.04 | 1.02 | 1.03 | -1.15% | 0.01 | 0.73% |
| 2026-03-27 | 1.05 | 1.05 | 1.02 | 1.04 | 0.00% | 0.01 | 0.80% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.04 | -1.42% | 0.06 | 4.93% |
| 2026-03-25 | 1.04 | 1.06 | 1.04 | 1.05 | +1.74% | 0.06 | 5.06% |
| 2026-03-24 | 1.03 | 1.04 | 1.02 | 1.04 | +1.17% | 0.01 | 0.63% |