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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.77 | 1.77 | 1.72 | 1.75 | -1.19% | 0.12 | 7.55% |
| 2026-04-20 | 1.74 | 1.78 | 1.74 | 1.77 | +1.61% | 0.19 | 11.36% |
| 2026-04-17 | 1.74 | 1.75 | 1.72 | 1.74 | -0.06% | 0.16 | 9.73% |
| 2026-04-16 | 1.70 | 1.74 | 1.70 | 1.74 | +1.46% | 0.14 | 8.84% |
| 2026-04-15 | 1.75 | 1.75 | 1.71 | 1.72 | -0.98% | 0.19 | 11.46% |
| 2026-04-14 | 1.72 | 1.74 | 1.71 | 1.73 | +2.61% | 0.14 | 8.86% |
| 2026-04-13 | 1.65 | 1.71 | 1.65 | 1.69 | +1.38% | 0.13 | 8.06% |
| 2026-04-10 | 1.64 | 1.69 | 1.64 | 1.67 | +2.15% | 0.15 | 9.75% |
| 2026-04-09 | 1.62 | 1.64 | 1.60 | 1.63 | -0.43% | 0.15 | 9.55% |
| 2026-04-08 | 1.55 | 1.64 | 1.55 | 1.64 | +6.37% | 0.19 | 12.30% |
| 2026-04-07 | 1.54 | 1.56 | 1.54 | 1.54 | +0.72% | 0.18 | 12.02% |
| 2026-04-03 | 1.54 | 1.54 | 1.52 | 1.53 | -0.26% | 0.18 | 12.21% |
| 2026-04-02 | 1.56 | 1.57 | 1.52 | 1.53 | -2.92% | 0.17 | 11.90% |
| 2026-04-01 | 1.54 | 1.58 | 1.54 | 1.58 | +2.87% | 0.22 | 14.67% |
| 2026-03-31 | 1.56 | 1.58 | 1.53 | 1.53 | -2.79% | 0.17 | 12.31% |
| 2026-03-30 | 1.58 | 1.58 | 1.55 | 1.58 | -0.82% | 0.12 | 8.12% |
| 2026-03-27 | 1.57 | 1.60 | 1.54 | 1.59 | +0.25% | 0.11 | 7.58% |
| 2026-03-26 | 1.61 | 1.63 | 1.58 | 1.59 | -2.52% | 0.12 | 8.45% |
| 2026-03-25 | 1.60 | 1.65 | 1.58 | 1.63 | +2.65% | 0.17 | 10.86% |
| 2026-03-24 | 1.56 | 1.59 | 1.53 | 1.59 | +1.86% | 0.13 | 9.26% |