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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.30 | 2.32 | 2.23 | 2.25 | -2.69% | 14.08 | 20.38% |
| 2026-03-20 | 2.26 | 2.38 | 2.25 | 2.31 | +2.71% | 12.09 | 18.42% |
| 2026-03-19 | 2.24 | 2.29 | 2.24 | 2.25 | -1.23% | 6.82 | 11.20% |
| 2026-03-18 | 2.26 | 2.28 | 2.23 | 2.28 | +0.89% | 5.25 | 8.50% |
| 2026-03-17 | 2.34 | 2.35 | 2.25 | 2.26 | -3.51% | 8.81 | 13.61% |
| 2026-03-16 | 2.34 | 2.36 | 2.29 | 2.34 | +0.04% | 6.22 | 9.66% |
| 2026-03-13 | 2.36 | 2.39 | 2.33 | 2.34 | -1.23% | 9.06 | 14.62% |
| 2026-03-12 | 2.40 | 2.40 | 2.34 | 2.37 | -0.21% | 12.07 | 22.46% |
| 2026-03-11 | 2.28 | 2.40 | 2.28 | 2.37 | +4.08% | 8.95 | 18.56% |
| 2026-03-10 | 2.25 | 2.29 | 2.25 | 2.28 | +1.92% | 7.42 | 15.62% |
| 2026-03-09 | 2.20 | 2.25 | 2.15 | 2.23 | +0.68% | 3.73 | 8.33% |
| 2026-03-06 | 2.21 | 2.24 | 2.17 | 2.22 | +0.91% | 3.95 | 8.79% |
| 2026-03-05 | 2.21 | 2.22 | 2.18 | 2.20 | +0.87% | 2.01 | 4.48% |
| 2026-03-04 | 2.16 | 2.23 | 2.16 | 2.18 | -0.59% | 2.71 | 6.01% |
| 2026-03-03 | 2.25 | 2.29 | 2.19 | 2.19 | -1.83% | 4.14 | 9.02% |
| 2026-03-02 | 2.17 | 2.25 | 2.17 | 2.23 | +1.27% | 2.80 | 6.03% |
| 2026-02-27 | 2.20 | 2.21 | 2.18 | 2.21 | +0.41% | 2.30 | 4.91% |
| 2026-02-26 | 2.21 | 2.21 | 2.17 | 2.20 | -0.54% | 2.39 | 5.10% |
| 2026-02-25 | 2.19 | 2.22 | 2.17 | 2.21 | +1.56% | 3.46 | 7.20% |
| 2026-02-24 | 2.18 | 2.20 | 2.16 | 2.18 | +0.51% | 2.23 | 4.74% |