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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.39 | 1.36 | 1.37 | -2.77% | 0.82 | 12.45% |
| 2026-02-12 | 1.38 | 1.41 | 1.38 | 1.41 | +1.74% | 0.88 | 13.32% |
| 2026-02-11 | 1.35 | 1.40 | 1.34 | 1.38 | +2.75% | 0.80 | 12.20% |
| 2026-02-10 | 1.34 | 1.35 | 1.33 | 1.35 | +0.82% | 1.34 | 20.79% |
| 2026-02-09 | 1.31 | 1.34 | 1.31 | 1.33 | +3.25% | 0.94 | 14.57% |
| 2026-02-06 | 1.26 | 1.31 | 1.25 | 1.29 | +1.41% | 0.71 | 11.25% |
| 2026-02-05 | 1.31 | 1.31 | 1.26 | 1.27 | -4.21% | 0.78 | 12.67% |
| 2026-02-04 | 1.34 | 1.34 | 1.31 | 1.33 | +0.08% | 0.58 | 8.98% |
| 2026-02-03 | 1.29 | 1.33 | 1.28 | 1.33 | +5.06% | 1.00 | 15.73% |
| 2026-02-02 | 1.28 | 1.32 | 1.27 | 1.27 | -5.17% | 1.18 | 18.96% |
| 2026-01-30 | 1.39 | 1.39 | 1.31 | 1.33 | -5.92% | 1.70 | 28.83% |
| 2026-01-29 | 1.42 | 1.47 | 1.38 | 1.42 | +0.57% | 1.61 | 26.55% |
| 2026-01-28 | 1.37 | 1.41 | 1.35 | 1.41 | +2.39% | 0.97 | 16.42% |
| 2026-01-27 | 1.40 | 1.41 | 1.36 | 1.38 | -1.50% | 0.84 | 14.08% |
| 2026-01-26 | 1.39 | 1.42 | 1.39 | 1.40 | +0.65% | 1.11 | 18.17% |
| 2026-01-23 | 1.36 | 1.39 | 1.36 | 1.39 | +2.51% | 0.91 | 14.93% |
| 2026-01-22 | 1.34 | 1.37 | 1.34 | 1.36 | +0.97% | 0.70 | 11.56% |
| 2026-01-21 | 1.31 | 1.35 | 1.31 | 1.34 | +1.51% | 0.75 | 12.32% |
| 2026-01-20 | 1.34 | 1.35 | 1.30 | 1.32 | -1.56% | 0.90 | 15.00% |
| 2026-01-19 | 1.33 | 1.35 | 1.31 | 1.34 | +1.20% | 1.30 | 20.78% |