易方达纳斯达克100ETF(QDII) sz.159696
1.94
+1.36%
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 | 1.94 | 1.94 | 1.93 | 1.94 | +1.36% | 1.21 | 2.51% |
| 2026-05-21 | 1.92 | 1.93 | 1.91 | 1.92 | +0.95% | 1.80 | 3.75% |
| 2026-05-20 | 1.89 | 1.90 | 1.87 | 1.90 | +0.37% | 1.01 | 2.15% |
| 2026-05-19 | 1.89 | 1.89 | 1.88 | 1.89 | -0.16% | 0.83 | 1.76% |
| 2026-05-18 | 1.90 | 1.91 | 1.89 | 1.89 | -1.87% | 1.31 | 2.77% |
| 2026-05-15 | 1.95 | 1.95 | 1.92 | 1.93 | -0.82% | 1.45 | 3.01% |
| 2026-05-14 | 1.97 | 1.97 | 1.94 | 1.95 | +0.46% | 0.98 | 2.03% |
| 2026-05-13 | 1.91 | 1.94 | 1.91 | 1.94 | +0.83% | 0.83 | 1.74% |
| 2026-05-12 | 1.94 | 1.94 | 1.92 | 1.92 | -0.98% | 0.76 | 1.58% |
| 2026-05-11 | 1.92 | 1.95 | 1.92 | 1.94 | +2.75% | 1.26 | 2.62% |
| 2026-05-08 | 1.88 | 1.89 | 1.88 | 1.89 | +0.27% | 0.67 | 1.43% |
| 2026-05-07 | 1.88 | 1.89 | 1.87 | 1.88 | +1.84% | 1.02 | 2.18% |
| 2026-05-06 | 1.84 | 1.85 | 1.84 | 1.85 | +3.24% | 0.85 | 1.85% |
| 2026-04-30 | 1.80 | 1.81 | 1.78 | 1.79 | +0.17% | 0.78 | 1.76% |
| 2026-04-29 | 1.78 | 1.79 | 1.78 | 1.79 | -0.11% | 0.48 | 1.07% |
| 2026-04-28 | 1.79 | 1.79 | 1.79 | 1.79 | +0.11% | 0.51 | 1.16% |
| 2026-04-27 | 1.78 | 1.79 | 1.78 | 1.79 | +1.82% | 0.66 | 1.49% |
| 2026-04-24 | 1.75 | 1.76 | 1.75 | 1.76 | 0.00% | 0.38 | 0.88% |
| 2026-04-23 | 1.77 | 1.77 | 1.75 | 1.76 | +0.46% | 0.57 | 1.32% |
| 2026-04-22 | 1.74 | 1.75 | 1.74 | 1.75 | +0.17% | 0.27 | 0.62% |