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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 0.09 | 5.45% |
| 2026-04-20 | 1.28 | 1.29 | 1.28 | 1.29 | +1.02% | 0.07 | 4.17% |
| 2026-04-17 | 1.28 | 1.29 | 1.28 | 1.28 | -0.54% | 0.06 | 3.27% |
| 2026-04-16 | 1.27 | 1.29 | 1.27 | 1.29 | +1.66% | 0.05 | 2.66% |
| 2026-04-15 | 1.27 | 1.28 | 1.26 | 1.27 | +0.48% | 0.04 | 2.09% |
| 2026-04-14 | 1.26 | 1.26 | 1.25 | 1.26 | +0.64% | 0.04 | 2.26% |
| 2026-04-13 | 1.26 | 1.26 | 1.25 | 1.25 | -0.71% | 0.04 | 1.96% |
| 2026-04-10 | 1.27 | 1.27 | 1.26 | 1.26 | +0.48% | 0.05 | 2.44% |
| 2026-04-09 | 1.26 | 1.26 | 1.25 | 1.25 | -0.71% | 0.13 | 5.84% |
| 2026-04-08 | 1.25 | 1.26 | 1.24 | 1.26 | +2.68% | 0.63 | 28.02% |
| 2026-04-07 | 1.24 | 1.25 | 1.23 | 1.23 | +0.08% | 0.38 | 17.14% |
| 2026-04-03 | 1.26 | 1.28 | 1.22 | 1.23 | -0.97% | 1.51 | 67.75% |
| 2026-04-02 | 1.26 | 1.26 | 1.24 | 1.24 | -2.05% | 0.74 | 54.86% |
| 2026-04-01 | 1.29 | 1.29 | 1.25 | 1.27 | +2.67% | 0.17 | 12.14% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.24 | -0.40% | 0.05 | 3.61% |
| 2026-03-30 | 1.24 | 1.24 | 1.23 | 1.24 | -0.80% | 0.04 | 2.87% |
| 2026-03-27 | 1.25 | 1.25 | 1.24 | 1.25 | +0.73% | 0.05 | 3.66% |
| 2026-03-26 | 1.29 | 1.29 | 1.24 | 1.24 | -1.27% | 0.05 | 3.66% |
| 2026-03-25 | 1.25 | 1.27 | 1.25 | 1.26 | +0.64% | 0.06 | 4.58% |
| 2026-03-24 | 1.23 | 1.25 | 1.23 | 1.25 | +2.71% | 0.19 | 13.81% |