易方达中证稀土产业ETF sz.159715
1.33
+2.70%
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 | 1.30 | 1.33 | 1.29 | 1.33 | +2.70% | 1.03 | 11.24% |
| 2026-05-21 | 1.33 | 1.35 | 1.30 | 1.30 | -2.55% | 1.15 | 12.39% |
| 2026-05-20 | 1.30 | 1.34 | 1.29 | 1.33 | +1.14% | 1.26 | 13.89% |
| 2026-05-19 | 1.33 | 1.33 | 1.29 | 1.32 | -1.35% | 0.99 | 10.91% |
| 2026-05-18 | 1.35 | 1.35 | 1.32 | 1.33 | -1.48% | 1.14 | 11.95% |
| 2026-05-15 | 1.37 | 1.40 | 1.35 | 1.35 | -0.81% | 1.25 | 12.92% |
| 2026-05-14 | 1.42 | 1.42 | 1.36 | 1.37 | -3.39% | 1.27 | 12.94% |
| 2026-05-13 | 1.38 | 1.41 | 1.38 | 1.41 | +1.43% | 1.41 | 14.33% |
| 2026-05-12 | 1.44 | 1.44 | 1.38 | 1.39 | -3.06% | 1.54 | 16.28% |
| 2026-05-11 | 1.41 | 1.44 | 1.40 | 1.44 | +2.86% | 1.51 | 15.90% |
| 2026-05-08 | 1.40 | 1.40 | 1.38 | 1.40 | -0.29% | 1.03 | 11.00% |
| 2026-05-07 | 1.40 | 1.41 | 1.38 | 1.40 | +0.14% | 1.07 | 11.36% |
| 2026-05-06 | 1.36 | 1.40 | 1.35 | 1.40 | +2.94% | 1.55 | 16.97% |
| 2026-04-30 | 1.35 | 1.36 | 1.33 | 1.36 | +0.74% | 1.37 | 14.95% |
| 2026-04-29 | 1.27 | 1.35 | 1.27 | 1.35 | +6.13% | 2.04 | 23.58% |
| 2026-04-28 | 1.30 | 1.30 | 1.27 | 1.27 | -2.15% | 1.09 | 12.71% |
| 2026-04-27 | 1.31 | 1.31 | 1.29 | 1.30 | 0.00% | 0.79 | 9.15% |
| 2026-04-24 | 1.29 | 1.31 | 1.28 | 1.30 | 0.00% | 1.15 | 13.29% |
| 2026-04-23 | 1.35 | 1.35 | 1.29 | 1.30 | -4.06% | 1.16 | 13.43% |
| 2026-04-22 | 1.36 | 1.36 | 1.34 | 1.35 | +0.37% | 0.81 | 9.03% |