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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.24 | 1.18 | 1.19 | -3.34% | 1.34 | 22.68% |
| 2026-03-20 | 1.25 | 1.26 | 1.23 | 1.23 | -1.60% | 0.70 | 11.52% |
| 2026-03-19 | 1.29 | 1.29 | 1.24 | 1.25 | -4.87% | 1.18 | 18.08% |
| 2026-03-18 | 1.30 | 1.31 | 1.28 | 1.31 | +0.77% | 1.06 | 15.25% |
| 2026-03-17 | 1.34 | 1.35 | 1.30 | 1.30 | -2.76% | 1.10 | 14.95% |
| 2026-03-16 | 1.36 | 1.37 | 1.32 | 1.34 | -2.33% | 0.82 | 11.09% |
| 2026-03-13 | 1.39 | 1.41 | 1.37 | 1.37 | -1.93% | 1.01 | 12.80% |
| 2026-03-12 | 1.40 | 1.41 | 1.38 | 1.40 | -0.50% | 0.91 | 11.47% |
| 2026-03-11 | 1.41 | 1.42 | 1.40 | 1.41 | -0.64% | 0.95 | 11.79% |
| 2026-03-10 | 1.40 | 1.43 | 1.40 | 1.42 | +0.86% | 0.85 | 10.57% |
| 2026-03-09 | 1.39 | 1.41 | 1.36 | 1.40 | -1.06% | 0.94 | 11.89% |
| 2026-03-06 | 1.42 | 1.44 | 1.40 | 1.42 | -0.77% | 0.96 | 11.78% |
| 2026-03-05 | 1.45 | 1.46 | 1.42 | 1.43 | -0.49% | 1.10 | 13.43% |
| 2026-03-04 | 1.38 | 1.47 | 1.38 | 1.44 | +1.48% | 1.45 | 18.03% |
| 2026-03-03 | 1.51 | 1.51 | 1.41 | 1.42 | -6.91% | 1.88 | 23.25% |
| 2026-03-02 | 1.54 | 1.55 | 1.48 | 1.52 | -0.39% | 1.71 | 21.25% |
| 2026-02-27 | 1.47 | 1.53 | 1.46 | 1.53 | +4.24% | 1.44 | 18.41% |
| 2026-02-26 | 1.48 | 1.48 | 1.46 | 1.46 | -0.95% | 1.08 | 13.78% |
| 2026-02-25 | 1.39 | 1.50 | 1.39 | 1.48 | +6.25% | 2.25 | 30.42% |
| 2026-02-24 | 1.40 | 1.41 | 1.39 | 1.39 | +1.68% | 1.22 | 18.52% |