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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.93 | 0.90 | 0.90 | -3.63% | 2.72 | 2.53% |
| 2026-03-20 | 0.93 | 0.96 | 0.93 | 0.94 | +1.52% | 3.54 | 3.13% |
| 2026-03-19 | 0.92 | 0.94 | 0.92 | 0.92 | -1.18% | 1.64 | 1.48% |
| 2026-03-18 | 0.92 | 0.93 | 0.91 | 0.93 | +2.41% | 2.01 | 1.80% |
| 2026-03-17 | 0.94 | 0.94 | 0.91 | 0.91 | -2.67% | 2.11 | 1.90% |
| 2026-03-16 | 0.92 | 0.94 | 0.91 | 0.94 | +1.41% | 1.94 | 1.73% |
| 2026-03-13 | 0.92 | 0.93 | 0.92 | 0.92 | 0.00% | 1.23 | 1.10% |
| 2026-03-12 | 0.94 | 0.94 | 0.92 | 0.92 | -1.39% | 1.81 | 1.62% |
| 2026-03-11 | 0.94 | 0.95 | 0.93 | 0.94 | +0.11% | 2.38 | 2.08% |
| 2026-03-10 | 0.92 | 0.94 | 0.92 | 0.94 | +3.31% | 2.59 | 2.28% |
| 2026-03-09 | 0.90 | 0.91 | 0.88 | 0.91 | -1.52% | 2.37 | 2.18% |
| 2026-03-06 | 0.91 | 0.93 | 0.91 | 0.92 | -0.22% | 1.46 | 1.29% |
| 2026-03-05 | 0.92 | 0.94 | 0.91 | 0.92 | +2.56% | 2.02 | 1.76% |
| 2026-03-04 | 0.90 | 0.92 | 0.90 | 0.90 | -1.86% | 3.29 | 2.95% |
| 2026-03-03 | 0.94 | 0.95 | 0.91 | 0.92 | -2.97% | 2.69 | 2.35% |
| 2026-03-02 | 0.93 | 0.95 | 0.93 | 0.94 | +0.21% | 2.62 | 2.27% |
| 2026-02-27 | 0.95 | 0.95 | 0.94 | 0.94 | -1.67% | 1.80 | 1.56% |
| 2026-02-26 | 0.95 | 0.96 | 0.94 | 0.96 | +0.84% | 1.89 | 1.62% |
| 2026-02-25 | 0.94 | 0.95 | 0.94 | 0.95 | +1.06% | 1.76 | 1.51% |
| 2026-02-24 | 0.94 | 0.95 | 0.93 | 0.94 | +1.08% | 2.01 | 1.72% |