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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.35 | 2.35 | 2.29 | 2.33 | -1.19% | 9.76 | 12.05% |
| 2026-04-20 | 2.34 | 2.38 | 2.31 | 2.36 | +0.90% | 6.34 | 7.79% |
| 2026-04-17 | 2.33 | 2.34 | 2.31 | 2.34 | +0.34% | 4.19 | 5.28% |
| 2026-04-16 | 2.30 | 2.35 | 2.29 | 2.33 | +2.19% | 6.06 | 7.75% |
| 2026-04-15 | 2.36 | 2.36 | 2.27 | 2.28 | -2.31% | 8.60 | 11.35% |
| 2026-04-14 | 2.29 | 2.34 | 2.26 | 2.34 | +2.73% | 8.12 | 10.81% |
| 2026-04-13 | 2.22 | 2.29 | 2.22 | 2.27 | +1.61% | 7.11 | 9.70% |
| 2026-04-10 | 2.17 | 2.26 | 2.17 | 2.24 | +4.72% | 7.93 | 11.01% |
| 2026-04-09 | 2.12 | 2.15 | 2.10 | 2.14 | +0.61% | 3.44 | 5.02% |
| 2026-04-08 | 2.08 | 2.13 | 2.08 | 2.12 | +4.42% | 5.13 | 7.46% |
| 2026-04-07 | 2.03 | 2.07 | 2.02 | 2.04 | +0.44% | 3.50 | 5.22% |
| 2026-04-03 | 2.08 | 2.09 | 2.03 | 2.03 | -2.55% | 3.95 | 5.80% |
| 2026-04-02 | 2.13 | 2.14 | 2.06 | 2.08 | -2.94% | 5.11 | 7.16% |
| 2026-04-01 | 2.15 | 2.17 | 2.12 | 2.14 | -0.23% | 5.73 | 7.86% |
| 2026-03-31 | 2.21 | 2.22 | 2.14 | 2.15 | -3.77% | 9.04 | 11.87% |
| 2026-03-30 | 2.25 | 2.26 | 2.18 | 2.23 | -1.20% | 6.39 | 8.22% |
| 2026-03-27 | 2.22 | 2.28 | 2.21 | 2.26 | +0.44% | 4.99 | 6.40% |
| 2026-03-26 | 2.27 | 2.30 | 2.23 | 2.25 | -1.06% | 5.41 | 6.93% |
| 2026-03-25 | 2.26 | 2.28 | 2.23 | 2.27 | +0.93% | 7.43 | 9.83% |
| 2026-03-24 | 2.27 | 2.28 | 2.16 | 2.25 | +0.18% | 8.58 | 11.76% |