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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.55 | 1.53 | 1.54 | +0.06% | 0.18 | 8.18% |
| 2026-04-20 | 1.54 | 1.56 | 1.54 | 1.54 | +0.13% | 0.18 | 8.30% |
| 2026-04-17 | 1.53 | 1.55 | 1.52 | 1.54 | +0.13% | 0.18 | 8.23% |
| 2026-04-16 | 1.53 | 1.54 | 1.53 | 1.54 | +1.25% | 0.22 | 10.18% |
| 2026-04-15 | 1.53 | 1.54 | 1.51 | 1.52 | +0.07% | 0.21 | 9.77% |
| 2026-04-14 | 1.52 | 1.52 | 1.50 | 1.52 | +1.00% | 0.23 | 10.61% |
| 2026-04-13 | 1.51 | 1.51 | 1.50 | 1.50 | -0.66% | 0.19 | 8.76% |
| 2026-04-10 | 1.49 | 1.53 | 1.49 | 1.51 | +1.81% | 0.31 | 14.36% |
| 2026-04-09 | 1.48 | 1.50 | 1.47 | 1.49 | -0.13% | 0.20 | 9.34% |
| 2026-04-08 | 1.46 | 1.49 | 1.44 | 1.49 | +4.71% | 0.21 | 9.99% |
| 2026-04-07 | 1.43 | 1.43 | 1.41 | 1.42 | -0.35% | 0.17 | 8.68% |
| 2026-04-03 | 1.45 | 1.45 | 1.42 | 1.43 | -1.31% | 0.17 | 8.33% |
| 2026-04-02 | 1.46 | 1.47 | 1.44 | 1.45 | -1.83% | 0.21 | 10.05% |
| 2026-04-01 | 1.45 | 1.47 | 1.45 | 1.47 | +2.43% | 0.23 | 10.92% |
| 2026-03-31 | 1.44 | 1.46 | 1.43 | 1.44 | -0.14% | 0.25 | 12.24% |
| 2026-03-30 | 1.44 | 1.45 | 1.42 | 1.44 | -0.62% | 0.15 | 7.50% |
| 2026-03-27 | 1.42 | 1.45 | 1.42 | 1.45 | +0.83% | 0.40 | 17.62% |
| 2026-03-26 | 1.45 | 1.46 | 1.43 | 1.44 | -1.10% | 0.20 | 8.85% |
| 2026-03-25 | 1.43 | 1.45 | 1.42 | 1.45 | +2.83% | 0.25 | 10.58% |
| 2026-03-24 | 1.42 | 1.43 | 1.39 | 1.41 | +0.86% | 0.48 | 19.64% |