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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.17 | 1.16 | 1.16 | -0.86% | 0.01 | 1.10% |
| 2026-02-12 | 1.16 | 1.17 | 1.16 | 1.17 | +0.17% | 0.01 | 0.49% |
| 2026-02-11 | 1.18 | 1.19 | 1.16 | 1.16 | -1.10% | 0.03 | 2.45% |
| 2026-02-10 | 1.16 | 1.18 | 1.16 | 1.18 | +1.82% | 0.08 | 6.41% |
| 2026-02-09 | 1.17 | 1.17 | 1.15 | 1.16 | +0.43% | 0.05 | 4.18% |
| 2026-02-06 | 1.16 | 1.16 | 1.14 | 1.15 | -0.43% | 0.03 | 2.27% |
| 2026-02-05 | 1.16 | 1.16 | 1.15 | 1.16 | -0.26% | 0.02 | 2.06% |
| 2026-02-04 | 1.15 | 1.16 | 1.14 | 1.16 | +1.05% | 0.01 | 0.45% |
| 2026-02-03 | 1.14 | 1.15 | 1.13 | 1.15 | +1.06% | 0.02 | 1.54% |
| 2026-02-02 | 1.16 | 1.16 | 1.13 | 1.14 | -1.30% | 0.01 | 0.80% |
| 2026-01-30 | 1.16 | 1.16 | 1.14 | 1.15 | -0.52% | 0.03 | 2.47% |
| 2026-01-29 | 1.15 | 1.16 | 1.15 | 1.16 | -0.43% | 0.02 | 1.89% |
| 2026-01-28 | 1.18 | 1.18 | 1.16 | 1.16 | -0.77% | 0.01 | 0.82% |
| 2026-01-27 | 1.17 | 1.18 | 1.16 | 1.17 | -0.26% | 0.02 | 1.34% |
| 2026-01-26 | 1.18 | 1.19 | 1.17 | 1.17 | -0.85% | 0.03 | 2.10% |
| 2026-01-23 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 0.03 | 2.77% |
| 2026-01-22 | 1.20 | 1.20 | 1.18 | 1.19 | -0.42% | 0.03 | 2.21% |
| 2026-01-21 | 1.19 | 1.20 | 1.18 | 1.19 | +0.08% | 0.03 | 2.13% |
| 2026-01-20 | 1.20 | 1.20 | 1.17 | 1.19 | +0.34% | 0.01 | 0.67% |
| 2026-01-19 | 1.17 | 1.19 | 1.17 | 1.19 | +1.37% | 0.03 | 2.33% |