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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.18 | 2.20 | 2.16 | 2.17 | -1.81% | 2.30 | 4.88% |
| 2026-02-12 | 2.14 | 2.21 | 2.14 | 2.21 | +3.13% | 3.62 | 7.58% |
| 2026-02-11 | 2.14 | 2.17 | 2.14 | 2.14 | -0.47% | 1.24 | 2.64% |
| 2026-02-10 | 2.15 | 2.17 | 2.15 | 2.15 | -0.51% | 1.33 | 2.81% |
| 2026-02-09 | 2.14 | 2.16 | 2.12 | 2.16 | +2.76% | 1.91 | 4.01% |
| 2026-02-06 | 2.05 | 2.13 | 2.05 | 2.10 | +0.62% | 2.30 | 4.89% |
| 2026-02-05 | 2.16 | 2.16 | 2.08 | 2.09 | -3.56% | 2.67 | 5.83% |
| 2026-02-04 | 2.14 | 2.17 | 2.12 | 2.17 | +1.22% | 2.71 | 5.86% |
| 2026-02-03 | 2.09 | 2.14 | 2.08 | 2.14 | +2.34% | 3.10 | 6.92% |
| 2026-02-02 | 2.14 | 2.16 | 2.08 | 2.09 | -1.55% | 3.50 | 7.80% |
| 2026-01-30 | 2.10 | 2.14 | 2.06 | 2.12 | +0.33% | 2.73 | 6.12% |
| 2026-01-29 | 2.16 | 2.16 | 2.11 | 2.12 | -2.89% | 5.88 | 13.55% |
| 2026-01-28 | 2.17 | 2.19 | 2.14 | 2.18 | -0.23% | 3.39 | 7.94% |
| 2026-01-27 | 2.20 | 2.20 | 2.12 | 2.18 | -0.77% | 3.00 | 7.14% |
| 2026-01-26 | 2.23 | 2.25 | 2.19 | 2.20 | -0.09% | 2.88 | 6.59% |
| 2026-01-23 | 2.16 | 2.21 | 2.16 | 2.20 | +2.37% | 2.94 | 6.75% |
| 2026-01-22 | 2.17 | 2.19 | 2.14 | 2.15 | -0.60% | 2.10 | 4.90% |
| 2026-01-21 | 2.13 | 2.18 | 2.12 | 2.17 | +1.55% | 2.39 | 5.51% |
| 2026-01-20 | 2.22 | 2.22 | 2.12 | 2.13 | -3.09% | 3.60 | 8.55% |
| 2026-01-19 | 2.16 | 2.21 | 2.15 | 2.20 | +1.71% | 3.14 | 7.48% |