易方达中证港股通中国100ETF sz.159788
1.25
+1.55%
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 | 1.24 | 1.25 | 1.22 | 1.25 | +1.55% | 0.25 | 17.59% |
| 2026-05-21 | 1.24 | 1.25 | 1.23 | 1.23 | -1.05% | 0.11 | 7.71% |
| 2026-05-20 | 1.24 | 1.25 | 1.24 | 1.24 | -0.40% | 0.09 | 6.07% |
| 2026-05-19 | 1.24 | 1.25 | 1.24 | 1.25 | +0.73% | 0.10 | 6.79% |
| 2026-05-18 | 1.25 | 1.25 | 1.23 | 1.24 | -1.51% | 0.12 | 7.93% |
| 2026-05-15 | 1.26 | 1.27 | 1.25 | 1.26 | -1.10% | 0.10 | 6.27% |
| 2026-05-14 | 1.29 | 1.30 | 1.27 | 1.27 | -0.55% | 0.14 | 8.90% |
| 2026-05-13 | 1.27 | 1.28 | 1.27 | 1.28 | -0.08% | 0.12 | 7.77% |
| 2026-05-12 | 1.31 | 1.31 | 1.28 | 1.28 | -0.31% | 0.18 | 11.53% |
| 2026-05-11 | 1.28 | 1.28 | 1.27 | 1.28 | -0.16% | 0.08 | 5.31% |
| 2026-05-08 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 0.08 | 4.96% |
| 2026-05-07 | 1.28 | 1.29 | 1.28 | 1.29 | +1.26% | 0.10 | 6.29% |
| 2026-05-06 | 1.26 | 1.28 | 1.26 | 1.27 | +0.95% | 0.11 | 7.00% |
| 2026-04-30 | 1.27 | 1.27 | 1.26 | 1.26 | -1.25% | 0.14 | 8.69% |
| 2026-04-29 | 1.26 | 1.28 | 1.26 | 1.28 | +1.75% | 0.11 | 6.84% |
| 2026-04-28 | 1.27 | 1.27 | 1.25 | 1.26 | -1.18% | 0.09 | 5.83% |
| 2026-04-27 | 1.27 | 1.28 | 1.27 | 1.27 | -0.39% | 0.08 | 4.71% |
| 2026-04-24 | 1.26 | 1.28 | 1.26 | 1.28 | +0.31% | 0.14 | 9.00% |
| 2026-04-23 | 1.28 | 1.28 | 1.27 | 1.27 | -0.86% | 0.20 | 12.25% |
| 2026-04-22 | 1.29 | 1.29 | 1.28 | 1.28 | -1.00% | 0.04 | 2.45% |