易方达中证汽车零部件主题ETF sz.159565
1.67
-0.06%
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 | 1.68 | 1.68 | 1.63 | 1.67 | -0.06% | 0.44 | 16.54% |
| 2026-05-21 | 1.63 | 1.69 | 1.63 | 1.67 | +2.89% | 0.49 | 18.18% |
| 2026-05-20 | 1.64 | 1.64 | 1.61 | 1.63 | -1.09% | 0.29 | 10.88% |
| 2026-05-19 | 1.64 | 1.65 | 1.62 | 1.65 | +0.12% | 0.28 | 10.43% |
| 2026-05-18 | 1.65 | 1.65 | 1.60 | 1.64 | +0.80% | 0.36 | 13.92% |
| 2026-05-15 | 1.60 | 1.67 | 1.59 | 1.63 | +1.88% | 0.46 | 18.06% |
| 2026-05-14 | 1.65 | 1.65 | 1.60 | 1.60 | -2.62% | 0.26 | 10.22% |
| 2026-05-13 | 1.62 | 1.64 | 1.61 | 1.64 | +0.67% | 0.28 | 11.33% |
| 2026-05-12 | 1.64 | 1.65 | 1.62 | 1.63 | -0.37% | 0.21 | 8.49% |
| 2026-05-11 | 1.64 | 1.65 | 1.63 | 1.64 | 0.00% | 0.22 | 8.98% |
| 2026-05-08 | 1.61 | 1.64 | 1.59 | 1.64 | +1.61% | 0.24 | 10.02% |
| 2026-05-07 | 1.56 | 1.61 | 1.56 | 1.61 | +3.40% | 0.28 | 11.76% |
| 2026-05-06 | 1.53 | 1.56 | 1.53 | 1.56 | +2.23% | 0.48 | 22.51% |
| 2026-04-30 | 1.51 | 1.53 | 1.51 | 1.52 | +1.06% | 0.19 | 8.96% |
| 2026-04-29 | 1.48 | 1.51 | 1.48 | 1.51 | +1.62% | 0.19 | 9.15% |
| 2026-04-28 | 1.53 | 1.53 | 1.48 | 1.49 | -2.81% | 0.17 | 8.55% |
| 2026-04-27 | 1.51 | 1.54 | 1.51 | 1.53 | +0.33% | 0.18 | 8.44% |
| 2026-04-24 | 1.53 | 1.54 | 1.52 | 1.52 | -1.42% | 0.21 | 9.84% |
| 2026-04-23 | 1.56 | 1.56 | 1.53 | 1.54 | -0.83% | 0.20 | 9.57% |
| 2026-04-22 | 1.54 | 1.56 | 1.53 | 1.56 | +0.84% | 0.22 | 10.15% |