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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.29 | 1.28 | 1.28 | -1.16% | 0.03 | 3.54% |
| 2026-02-12 | 1.30 | 1.30 | 1.30 | 1.30 | +0.08% | 0.01 | 0.64% |
| 2026-02-11 | 1.30 | 1.30 | 1.29 | 1.29 | -0.15% | 0.04 | 5.14% |
| 2026-02-10 | 1.30 | 1.30 | 1.29 | 1.30 | +0.23% | 0.02 | 2.57% |
| 2026-02-09 | 1.29 | 1.29 | 1.28 | 1.29 | +1.33% | 0.02 | 2.93% |
| 2026-02-06 | 1.27 | 1.28 | 1.26 | 1.28 | -0.31% | 0.06 | 7.32% |
| 2026-02-05 | 1.29 | 1.29 | 1.27 | 1.28 | -0.77% | 0.08 | 9.57% |
| 2026-02-04 | 1.28 | 1.29 | 1.27 | 1.29 | +1.02% | 0.09 | 10.73% |
| 2026-02-03 | 1.28 | 1.28 | 1.26 | 1.28 | +1.27% | 0.07 | 7.79% |
| 2026-02-02 | 1.30 | 1.31 | 1.26 | 1.26 | -2.92% | 0.05 | 6.28% |
| 2026-01-30 | 1.31 | 1.31 | 1.28 | 1.30 | -0.69% | 0.06 | 6.73% |
| 2026-01-29 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.06 | 7.11% |
| 2026-01-28 | 1.30 | 1.31 | 1.30 | 1.30 | +0.54% | 0.09 | 11.02% |
| 2026-01-27 | 1.30 | 1.30 | 1.29 | 1.30 | -0.15% | 0.05 | 5.90% |
| 2026-01-26 | 1.29 | 1.31 | 1.29 | 1.30 | +0.54% | 0.07 | 7.68% |
| 2026-01-23 | 1.30 | 1.30 | 1.29 | 1.29 | -0.46% | 0.09 | 10.51% |
| 2026-01-22 | 1.31 | 1.31 | 1.29 | 1.30 | -0.15% | 0.05 | 5.30% |
| 2026-01-21 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00% | 0.05 | 6.19% |
| 2026-01-20 | 1.30 | 1.31 | 1.29 | 1.30 | -0.23% | 0.03 | 3.33% |
| 2026-01-19 | 1.30 | 1.31 | 1.30 | 1.30 | +0.15% | 0.09 | 10.42% |