易方达中证A100ETF sz.159686
1.34
+1.13%
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 | 1.34 | 1.39 | 1.33 | 1.34 | +1.13% | 0.10 | 10.22% |
| 2026-05-21 | 1.35 | 1.37 | 1.33 | 1.33 | -1.26% | 0.14 | 13.33% |
| 2026-05-20 | 1.33 | 1.35 | 1.32 | 1.34 | +0.22% | 0.13 | 13.08% |
| 2026-05-19 | 1.34 | 1.34 | 1.32 | 1.34 | +0.22% | 0.21 | 22.50% |
| 2026-05-18 | 1.35 | 1.35 | 1.33 | 1.34 | -0.67% | 0.12 | 12.78% |
| 2026-05-15 | 1.37 | 1.37 | 1.34 | 1.35 | -1.39% | 0.16 | 16.49% |
| 2026-05-14 | 1.39 | 1.40 | 1.36 | 1.37 | -1.51% | 0.12 | 12.09% |
| 2026-05-13 | 1.37 | 1.39 | 1.37 | 1.39 | +1.02% | 0.15 | 15.01% |
| 2026-05-12 | 1.38 | 1.38 | 1.37 | 1.37 | -0.29% | 0.13 | 12.70% |
| 2026-05-11 | 1.35 | 1.38 | 1.35 | 1.38 | +2.00% | 0.12 | 12.46% |
| 2026-05-08 | 1.35 | 1.36 | 1.34 | 1.35 | -0.74% | 0.13 | 14.09% |
| 2026-05-07 | 1.36 | 1.36 | 1.35 | 1.36 | +0.22% | 0.11 | 11.11% |
| 2026-05-06 | 1.34 | 1.36 | 1.33 | 1.36 | +2.11% | 0.13 | 13.48% |
| 2026-04-30 | 1.33 | 1.34 | 1.33 | 1.33 | 0.00% | 0.22 | 24.82% |
| 2026-04-29 | 1.31 | 1.33 | 1.31 | 1.33 | +1.53% | 0.07 | 7.43% |
| 2026-04-28 | 1.31 | 1.32 | 1.31 | 1.31 | -0.38% | 0.07 | 7.51% |
| 2026-04-27 | 1.34 | 1.34 | 1.31 | 1.31 | -0.23% | 0.07 | 8.34% |
| 2026-04-24 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.06 | 6.54% |
| 2026-04-23 | 1.31 | 1.32 | 1.30 | 1.31 | -0.08% | 0.09 | 9.68% |
| 2026-04-22 | 1.31 | 1.31 | 1.31 | 1.31 | +0.38% | 0.03 | 3.36% |