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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.02 | 1.02 | -4.03% | 0.01 | 0.85% |
| 2026-03-20 | 1.08 | 1.08 | 1.07 | 1.07 | -1.02% | 0.00 | 0.26% |
| 2026-03-19 | 1.09 | 1.09 | 1.08 | 1.08 | -2.18% | 0.00 | 0.24% |
| 2026-03-18 | 1.11 | 1.11 | 1.09 | 1.10 | +0.36% | 0.02 | 1.71% |
| 2026-03-17 | 1.11 | 1.12 | 1.10 | 1.10 | -0.99% | 0.01 | 0.68% |
| 2026-03-16 | 1.12 | 1.12 | 1.10 | 1.11 | -1.16% | 0.01 | 0.62% |
| 2026-03-13 | 1.12 | 1.12 | 1.11 | 1.12 | +0.54% | 0.03 | 2.04% |
| 2026-03-12 | 1.12 | 1.12 | 1.11 | 1.12 | -0.45% | 0.01 | 0.92% |
| 2026-03-11 | 1.14 | 1.14 | 1.12 | 1.12 | +0.36% | 0.02 | 1.62% |
| 2026-03-10 | 1.10 | 1.12 | 1.10 | 1.12 | +2.10% | 0.02 | 1.47% |
| 2026-03-09 | 1.09 | 1.10 | 1.08 | 1.09 | -1.88% | 0.03 | 2.81% |
| 2026-03-06 | 1.11 | 1.12 | 1.11 | 1.12 | +0.36% | 0.07 | 6.29% |
| 2026-03-05 | 1.10 | 1.11 | 1.10 | 1.11 | +1.27% | 0.10 | 8.55% |
| 2026-03-04 | 1.10 | 1.10 | 1.09 | 1.10 | -0.54% | 0.02 | 1.44% |
| 2026-03-03 | 1.13 | 1.14 | 1.10 | 1.10 | -2.90% | 0.10 | 8.32% |
| 2026-03-02 | 1.12 | 1.15 | 1.12 | 1.14 | -0.87% | 0.01 | 0.45% |
| 2026-02-27 | 1.15 | 1.16 | 1.15 | 1.15 | -0.69% | 0.02 | 1.41% |
| 2026-02-26 | 1.16 | 1.16 | 1.15 | 1.16 | -0.43% | 0.01 | 0.78% |
| 2026-02-25 | 1.16 | 1.17 | 1.16 | 1.16 | -0.09% | 0.02 | 1.52% |
| 2026-02-24 | 1.17 | 1.17 | 1.16 | 1.16 | +0.43% | 0.01 | 1.10% |