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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.80 | 1.85 | 1.80 | 1.81 | -0.28% | 0.10 | 5.36% |
| 2026-02-12 | 1.78 | 1.82 | 1.78 | 1.82 | +2.36% | 0.14 | 7.94% |
| 2026-02-11 | 1.79 | 1.79 | 1.77 | 1.78 | -0.95% | 0.04 | 2.47% |
| 2026-02-10 | 1.78 | 1.81 | 1.78 | 1.79 | +1.19% | 0.24 | 13.46% |
| 2026-02-09 | 1.73 | 1.77 | 1.73 | 1.77 | +3.26% | 0.13 | 7.47% |
| 2026-02-06 | 1.70 | 1.74 | 1.70 | 1.72 | -0.81% | 0.11 | 6.20% |
| 2026-02-05 | 1.71 | 1.77 | 1.71 | 1.73 | -1.42% | 0.13 | 7.36% |
| 2026-02-04 | 1.79 | 1.79 | 1.73 | 1.75 | -2.66% | 0.15 | 8.19% |
| 2026-02-03 | 1.77 | 1.80 | 1.76 | 1.80 | +2.56% | 0.18 | 10.42% |
| 2026-02-02 | 1.82 | 1.84 | 1.76 | 1.76 | -4.51% | 0.21 | 11.55% |
| 2026-01-30 | 1.83 | 1.86 | 1.79 | 1.84 | +0.22% | 0.19 | 10.09% |
| 2026-01-29 | 1.89 | 1.91 | 1.83 | 1.84 | -2.70% | 0.18 | 9.02% |
| 2026-01-28 | 1.88 | 1.91 | 1.87 | 1.89 | +0.48% | 0.16 | 8.32% |
| 2026-01-27 | 1.85 | 1.88 | 1.82 | 1.88 | +1.51% | 0.19 | 9.91% |
| 2026-01-26 | 1.87 | 1.90 | 1.84 | 1.85 | -1.02% | 0.17 | 8.44% |
| 2026-01-23 | 1.87 | 1.87 | 1.84 | 1.87 | +0.05% | 0.17 | 9.08% |
| 2026-01-22 | 1.91 | 1.92 | 1.86 | 1.87 | +0.59% | 0.27 | 14.52% |
| 2026-01-21 | 1.76 | 1.87 | 1.76 | 1.86 | +4.38% | 0.19 | 10.76% |
| 2026-01-20 | 1.80 | 1.83 | 1.77 | 1.78 | -0.89% | 0.15 | 8.61% |
| 2026-01-19 | 1.81 | 1.82 | 1.79 | 1.80 | -0.55% | 0.12 | 6.95% |