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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.21 | 1.22 | -3.49% | 0.04 | 2.86% |
| 2026-03-20 | 1.27 | 1.28 | 1.26 | 1.26 | -1.25% | 0.03 | 1.85% |
| 2026-03-19 | 1.29 | 1.29 | 1.27 | 1.28 | -1.69% | 0.04 | 2.75% |
| 2026-03-18 | 1.30 | 1.30 | 1.28 | 1.30 | +0.15% | 0.03 | 2.40% |
| 2026-03-17 | 1.30 | 1.31 | 1.29 | 1.30 | +0.23% | 0.06 | 4.04% |
| 2026-03-16 | 1.28 | 1.29 | 1.27 | 1.29 | +1.49% | 0.06 | 4.42% |
| 2026-03-13 | 1.27 | 1.28 | 1.27 | 1.27 | -0.16% | 0.03 | 1.94% |
| 2026-03-12 | 1.28 | 1.28 | 1.27 | 1.28 | -0.39% | 0.02 | 1.67% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.28 | 0.00% | 0.05 | 3.33% |
| 2026-03-10 | 1.30 | 1.30 | 1.27 | 1.28 | +1.43% | 0.08 | 5.17% |
| 2026-03-09 | 1.25 | 1.26 | 1.24 | 1.26 | -0.79% | 0.09 | 5.89% |
| 2026-03-06 | 1.26 | 1.28 | 1.25 | 1.27 | +1.76% | 0.07 | 4.45% |
| 2026-03-05 | 1.25 | 1.27 | 1.25 | 1.25 | +0.24% | 0.07 | 4.38% |
| 2026-03-04 | 1.26 | 1.27 | 1.24 | 1.25 | -2.04% | 0.14 | 9.37% |
| 2026-03-03 | 1.29 | 1.29 | 1.27 | 1.27 | -1.16% | 0.17 | 11.30% |
| 2026-03-02 | 1.31 | 1.31 | 1.28 | 1.29 | -2.20% | 0.28 | 20.44% |
| 2026-02-27 | 1.31 | 1.32 | 1.30 | 1.32 | +0.38% | 0.13 | 9.47% |
| 2026-02-26 | 1.34 | 1.34 | 1.31 | 1.31 | -1.72% | 0.07 | 5.29% |
| 2026-02-25 | 1.34 | 1.34 | 1.33 | 1.34 | +0.23% | 0.07 | 5.18% |
| 2026-02-24 | 1.35 | 1.35 | 1.33 | 1.33 | -0.82% | 0.09 | 6.69% |