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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.35 | 1.36 | 1.34 | 1.35 | -0.07% | 0.94 | 10.48% |
| 2026-04-20 | 1.32 | 1.35 | 1.32 | 1.35 | +2.04% | 2.03 | 25.68% |
| 2026-04-17 | 1.31 | 1.33 | 1.31 | 1.32 | +0.53% | 1.01 | 13.47% |
| 2026-04-16 | 1.29 | 1.32 | 1.29 | 1.32 | +2.41% | 1.34 | 17.70% |
| 2026-04-15 | 1.32 | 1.32 | 1.28 | 1.29 | -1.61% | 0.85 | 11.41% |
| 2026-04-14 | 1.31 | 1.32 | 1.29 | 1.31 | +0.15% | 0.92 | 12.48% |
| 2026-04-13 | 1.30 | 1.31 | 1.29 | 1.30 | +1.40% | 0.89 | 12.10% |
| 2026-04-10 | 1.30 | 1.31 | 1.28 | 1.29 | +0.16% | 0.86 | 11.95% |
| 2026-04-09 | 1.26 | 1.29 | 1.26 | 1.28 | +0.71% | 1.20 | 16.39% |
| 2026-04-08 | 1.25 | 1.28 | 1.25 | 1.28 | +4.16% | 1.01 | 14.67% |
| 2026-04-07 | 1.20 | 1.23 | 1.20 | 1.23 | +2.42% | 0.61 | 9.22% |
| 2026-04-03 | 1.20 | 1.21 | 1.19 | 1.20 | -0.99% | 0.51 | 7.77% |
| 2026-04-02 | 1.24 | 1.24 | 1.20 | 1.21 | -2.58% | 0.76 | 11.59% |
| 2026-04-01 | 1.24 | 1.25 | 1.23 | 1.24 | +1.14% | 1.73 | 31.17% |
| 2026-03-31 | 1.24 | 1.25 | 1.22 | 1.23 | -1.45% | 0.63 | 11.55% |
| 2026-03-30 | 1.24 | 1.25 | 1.22 | 1.24 | -0.40% | 0.62 | 11.17% |
| 2026-03-27 | 1.20 | 1.26 | 1.20 | 1.25 | +2.21% | 0.79 | 14.23% |
| 2026-03-26 | 1.25 | 1.25 | 1.22 | 1.22 | -1.77% | 0.59 | 10.78% |
| 2026-03-25 | 1.22 | 1.25 | 1.22 | 1.24 | +2.90% | 0.78 | 14.01% |
| 2026-03-24 | 1.20 | 1.21 | 1.16 | 1.21 | +1.77% | 0.91 | 16.63% |