易方达国证新能源电池ETF sz.159566
2.43
+1.84%
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 | 2.39 | 2.44 | 2.39 | 2.43 | +1.84% | 5.69 | 7.36% |
| 2026-05-21 | 2.49 | 2.51 | 2.38 | 2.39 | -3.94% | 7.94 | 10.19% |
| 2026-05-20 | 2.41 | 2.49 | 2.40 | 2.49 | +2.43% | 7.21 | 9.42% |
| 2026-05-19 | 2.40 | 2.43 | 2.36 | 2.43 | +1.04% | 5.20 | 7.02% |
| 2026-05-18 | 2.35 | 2.41 | 2.34 | 2.40 | +1.52% | 4.88 | 6.54% |
| 2026-05-15 | 2.37 | 2.42 | 2.32 | 2.37 | -0.25% | 7.27 | 9.68% |
| 2026-05-14 | 2.48 | 2.49 | 2.37 | 2.37 | -3.50% | 6.67 | 8.68% |
| 2026-05-13 | 2.39 | 2.46 | 2.38 | 2.46 | +2.89% | 6.25 | 8.14% |
| 2026-05-12 | 2.42 | 2.43 | 2.38 | 2.39 | -1.40% | 5.98 | 7.76% |
| 2026-05-11 | 2.38 | 2.44 | 2.38 | 2.42 | +1.72% | 9.53 | 11.80% |
| 2026-05-08 | 2.40 | 2.42 | 2.38 | 2.38 | -1.24% | 4.93 | 6.18% |
| 2026-05-07 | 2.42 | 2.42 | 2.39 | 2.41 | +0.50% | 5.78 | 7.32% |
| 2026-05-06 | 2.34 | 2.41 | 2.33 | 2.40 | +3.22% | 5.81 | 7.62% |
| 2026-04-30 | 2.34 | 2.35 | 2.31 | 2.33 | -0.64% | 5.07 | 6.86% |
| 2026-04-29 | 2.25 | 2.34 | 2.25 | 2.34 | +3.91% | 9.52 | 12.48% |
| 2026-04-28 | 2.27 | 2.28 | 2.24 | 2.25 | -1.87% | 5.53 | 7.34% |
| 2026-04-27 | 2.30 | 2.32 | 2.28 | 2.30 | -1.42% | 6.09 | 7.88% |
| 2026-04-24 | 2.34 | 2.34 | 2.30 | 2.33 | -0.72% | 4.89 | 6.23% |
| 2026-04-23 | 2.37 | 2.38 | 2.32 | 2.35 | -0.80% | 6.13 | 7.72% |
| 2026-04-22 | 2.33 | 2.37 | 2.33 | 2.37 | +1.33% | 9.15 | 11.29% |