易方达国证信息技术创新主题ETF sz.159540
2.15
+2.67%
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 | 2.13 | 2.16 | 2.09 | 2.15 | +2.67% | 0.34 | 15.01% |
| 2026-05-21 | 2.21 | 2.25 | 2.09 | 2.10 | -3.94% | 0.49 | 20.80% |
| 2026-05-20 | 2.12 | 2.19 | 2.11 | 2.18 | +2.30% | 0.34 | 14.13% |
| 2026-05-19 | 2.06 | 2.13 | 2.03 | 2.13 | +2.35% | 0.43 | 18.37% |
| 2026-05-18 | 2.06 | 2.13 | 2.06 | 2.08 | +1.51% | 0.35 | 14.63% |
| 2026-05-15 | 2.07 | 2.14 | 2.02 | 2.05 | -1.34% | 0.49 | 21.51% |
| 2026-05-14 | 2.16 | 2.19 | 2.08 | 2.08 | -3.39% | 0.38 | 16.47% |
| 2026-05-13 | 2.05 | 2.16 | 1.99 | 2.15 | +2.91% | 0.27 | 12.23% |
| 2026-05-12 | 2.11 | 2.13 | 2.07 | 2.09 | -1.51% | 0.39 | 18.33% |
| 2026-05-11 | 2.07 | 2.14 | 2.06 | 2.13 | +5.56% | 0.33 | 15.55% |
| 2026-05-08 | 2.01 | 2.04 | 2.00 | 2.01 | -1.80% | 0.30 | 14.77% |
| 2026-05-07 | 2.04 | 2.07 | 2.02 | 2.05 | -0.87% | 0.38 | 18.95% |
| 2026-05-06 | 1.95 | 2.08 | 1.94 | 2.07 | +9.59% | 0.60 | 30.77% |
| 2026-04-30 | 1.84 | 1.90 | 1.84 | 1.89 | +3.28% | 0.36 | 20.17% |
| 2026-04-29 | 1.82 | 1.83 | 1.78 | 1.83 | +0.22% | 0.28 | 15.33% |
| 2026-04-28 | 1.86 | 1.87 | 1.82 | 1.82 | -1.78% | 0.22 | 12.00% |
| 2026-04-27 | 1.81 | 1.87 | 1.81 | 1.86 | +3.22% | 0.39 | 22.54% |
| 2026-04-24 | 1.77 | 1.81 | 1.75 | 1.80 | +1.47% | 0.23 | 13.83% |
| 2026-04-23 | 1.81 | 1.82 | 1.76 | 1.77 | -1.23% | 0.18 | 11.02% |
| 2026-04-22 | 1.75 | 1.80 | 1.75 | 1.79 | +2.81% | 0.16 | 9.78% |