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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.05 | -0.19% | 1.81 | 1.55% |
| 2026-04-20 | 1.04 | 1.06 | 1.04 | 1.05 | +0.57% | 1.89 | 1.60% |
| 2026-04-17 | 1.03 | 1.05 | 1.03 | 1.05 | +2.05% | 2.39 | 2.03% |
| 2026-04-16 | 1.00 | 1.03 | 1.00 | 1.03 | +2.81% | 2.33 | 2.02% |
| 2026-04-15 | 1.02 | 1.02 | 0.99 | 1.00 | -1.09% | 2.60 | 2.27% |
| 2026-04-14 | 1.00 | 1.01 | 0.99 | 1.01 | +2.13% | 3.32 | 2.90% |
| 2026-04-13 | 0.97 | 0.99 | 0.97 | 0.99 | +1.13% | 2.07 | 1.84% |
| 2026-04-10 | 0.95 | 0.98 | 0.95 | 0.98 | +3.39% | 3.58 | 3.21% |
| 2026-04-09 | 0.94 | 0.95 | 0.94 | 0.94 | -0.63% | 1.93 | 1.78% |
| 2026-04-08 | 0.92 | 0.95 | 0.92 | 0.95 | +6.38% | 3.38 | 3.13% |
| 2026-04-07 | 0.89 | 0.90 | 0.88 | 0.89 | +1.02% | 1.05 | 1.02% |
| 2026-04-03 | 0.89 | 0.90 | 0.88 | 0.89 | 0.00% | 2.11 | 2.03% |
| 2026-04-02 | 0.90 | 0.90 | 0.88 | 0.89 | -2.53% | 2.10 | 2.04% |
| 2026-04-01 | 0.90 | 0.91 | 0.89 | 0.91 | +2.71% | 2.02 | 1.90% |
| 2026-03-31 | 0.91 | 0.91 | 0.88 | 0.88 | -3.07% | 2.44 | 2.34% |
| 2026-03-30 | 0.91 | 0.92 | 0.90 | 0.91 | -0.98% | 1.90 | 1.80% |
| 2026-03-27 | 0.91 | 0.93 | 0.90 | 0.92 | +0.22% | 1.52 | 1.42% |
| 2026-03-26 | 0.93 | 0.94 | 0.92 | 0.92 | -1.50% | 1.51 | 1.39% |
| 2026-03-25 | 0.93 | 0.94 | 0.92 | 0.93 | +2.19% | 1.79 | 1.63% |
| 2026-03-24 | 0.92 | 0.92 | 0.88 | 0.91 | +1.11% | 1.99 | 1.88% |