易方达中证科创创业50ETF sz.159781
1.24
+3.33%
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 | 1.21 | 1.25 | 1.21 | 1.24 | +3.33% | 5.10 | 3.84% |
| 2026-05-21 | 1.25 | 1.27 | 1.20 | 1.20 | -2.83% | 6.89 | 5.07% |
| 2026-05-20 | 1.20 | 1.24 | 1.20 | 1.24 | +1.64% | 4.11 | 3.04% |
| 2026-05-19 | 1.19 | 1.22 | 1.16 | 1.22 | +1.25% | 4.51 | 3.45% |
| 2026-05-18 | 1.20 | 1.23 | 1.19 | 1.20 | 0.00% | 4.62 | 3.52% |
| 2026-05-15 | 1.21 | 1.24 | 1.18 | 1.20 | -0.99% | 7.66 | 5.83% |
| 2026-05-14 | 1.25 | 1.26 | 1.21 | 1.22 | -1.94% | 4.43 | 3.30% |
| 2026-05-13 | 1.18 | 1.24 | 1.18 | 1.24 | +3.25% | 4.02 | 3.06% |
| 2026-05-12 | 1.19 | 1.21 | 1.18 | 1.20 | +1.27% | 3.45 | 2.65% |
| 2026-05-11 | 1.15 | 1.19 | 1.14 | 1.19 | +4.41% | 6.28 | 4.80% |
| 2026-05-08 | 1.14 | 1.15 | 1.13 | 1.14 | -1.48% | 2.49 | 1.97% |
| 2026-05-07 | 1.13 | 1.15 | 1.12 | 1.15 | +1.95% | 2.58 | 2.04% |
| 2026-05-06 | 1.13 | 1.15 | 1.12 | 1.13 | +3.67% | 3.67 | 2.91% |
| 2026-04-30 | 1.08 | 1.09 | 1.07 | 1.09 | +2.25% | 2.80 | 2.33% |
| 2026-04-29 | 1.03 | 1.07 | 1.03 | 1.07 | +1.91% | 1.98 | 1.68% |
| 2026-04-28 | 1.05 | 1.06 | 1.04 | 1.05 | -1.69% | 1.98 | 1.69% |
| 2026-04-27 | 1.06 | 1.07 | 1.05 | 1.06 | +0.95% | 1.78 | 1.49% |
| 2026-04-24 | 1.05 | 1.07 | 1.04 | 1.05 | -1.13% | 2.10 | 1.79% |
| 2026-04-23 | 1.08 | 1.09 | 1.05 | 1.07 | -1.02% | 2.59 | 2.17% |
| 2026-04-22 | 1.04 | 1.08 | 1.04 | 1.08 | +2.47% | 2.24 | 1.88% |