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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.25 | 1.21 | 1.21 | -3.90% | 0.10 | 12.80% |
| 2026-03-20 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.05 | 5.83% |
| 2026-03-19 | 1.27 | 1.27 | 1.25 | 1.26 | -1.72% | 0.04 | 4.99% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.28 | +0.24% | 0.02 | 2.48% |
| 2026-03-17 | 1.29 | 1.30 | 1.28 | 1.28 | -0.39% | 0.01 | 1.02% |
| 2026-03-16 | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 0.04 | 4.74% |
| 2026-03-13 | 1.28 | 1.29 | 1.28 | 1.28 | -0.31% | 0.03 | 4.08% |
| 2026-03-12 | 1.29 | 1.29 | 1.28 | 1.28 | -0.70% | 0.04 | 5.11% |
| 2026-03-11 | 1.28 | 1.30 | 1.28 | 1.29 | +0.86% | 0.02 | 2.65% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.28 | +1.10% | 0.03 | 4.08% |
| 2026-03-09 | 1.26 | 1.27 | 1.25 | 1.27 | -0.55% | 0.06 | 7.27% |
| 2026-03-06 | 1.27 | 1.28 | 1.26 | 1.28 | +0.55% | 0.03 | 3.86% |
| 2026-03-05 | 1.26 | 1.28 | 1.26 | 1.27 | +0.71% | 0.05 | 6.11% |
| 2026-03-04 | 1.27 | 1.27 | 1.25 | 1.26 | -1.33% | 0.06 | 7.58% |
| 2026-03-03 | 1.30 | 1.30 | 1.28 | 1.28 | -1.77% | 0.05 | 6.66% |
| 2026-03-02 | 1.29 | 1.30 | 1.28 | 1.30 | +0.54% | 0.07 | 7.88% |
| 2026-02-27 | 1.30 | 1.30 | 1.29 | 1.29 | -0.23% | 0.03 | 3.21% |
| 2026-02-26 | 1.30 | 1.30 | 1.29 | 1.30 | -0.46% | 0.05 | 6.12% |
| 2026-02-25 | 1.30 | 1.31 | 1.30 | 1.30 | +0.39% | 0.04 | 4.43% |
| 2026-02-24 | 1.30 | 1.31 | 1.29 | 1.30 | +1.25% | 0.01 | 1.12% |