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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.93 | 0.94 | 0.93 | 0.93 | -1.06% | 1.21 | 1.05% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.94 | +1.51% | 1.53 | 1.32% |
| 2026-02-11 | 0.94 | 0.94 | 0.92 | 0.93 | -2.01% | 2.42 | 2.12% |
| 2026-02-10 | 0.94 | 0.95 | 0.94 | 0.94 | +0.64% | 1.69 | 1.45% |
| 2026-02-09 | 0.93 | 0.94 | 0.92 | 0.94 | +3.53% | 2.43 | 2.10% |
| 2026-02-06 | 0.91 | 0.92 | 0.90 | 0.91 | -0.87% | 1.64 | 1.46% |
| 2026-02-05 | 0.92 | 0.93 | 0.91 | 0.92 | -1.82% | 2.00 | 1.77% |
| 2026-02-04 | 0.94 | 0.94 | 0.91 | 0.93 | -1.69% | 2.73 | 2.40% |
| 2026-02-03 | 0.95 | 0.96 | 0.92 | 0.95 | +0.64% | 3.20 | 2.77% |
| 2026-02-02 | 0.96 | 0.98 | 0.94 | 0.94 | -2.08% | 2.54 | 2.16% |
| 2026-01-30 | 0.94 | 0.97 | 0.93 | 0.96 | +1.80% | 3.58 | 3.05% |
| 2026-01-29 | 0.96 | 0.97 | 0.94 | 0.94 | -1.97% | 2.79 | 2.31% |
| 2026-01-28 | 0.97 | 0.98 | 0.95 | 0.96 | -0.21% | 2.15 | 1.76% |
| 2026-01-27 | 0.96 | 0.97 | 0.94 | 0.97 | +1.15% | 1.83 | 1.49% |
| 2026-01-26 | 0.96 | 0.97 | 0.95 | 0.95 | -0.62% | 1.61 | 1.33% |
| 2026-01-23 | 0.97 | 0.97 | 0.95 | 0.96 | -1.13% | 1.78 | 1.46% |
| 2026-01-22 | 0.97 | 0.98 | 0.96 | 0.97 | +1.14% | 1.92 | 1.56% |
| 2026-01-21 | 0.93 | 0.97 | 0.93 | 0.96 | +2.23% | 3.30 | 2.68% |
| 2026-01-20 | 0.96 | 0.96 | 0.93 | 0.94 | -2.49% | 8.88 | 7.06% |
| 2026-01-19 | 0.96 | 0.98 | 0.96 | 0.96 | -0.52% | 1.72 | 1.33% |