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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.34 | -1.03% | 0.09 | 6.42% |
| 2026-02-12 | 1.37 | 1.37 | 1.36 | 1.36 | -0.95% | 0.07 | 4.76% |
| 2026-02-11 | 1.37 | 1.37 | 1.36 | 1.37 | +0.51% | 0.06 | 3.96% |
| 2026-02-10 | 1.37 | 1.38 | 1.36 | 1.36 | -0.15% | 0.06 | 4.08% |
| 2026-02-09 | 1.36 | 1.37 | 1.35 | 1.37 | +1.71% | 0.09 | 6.62% |
| 2026-02-06 | 1.34 | 1.35 | 1.33 | 1.34 | -0.52% | 0.06 | 4.49% |
| 2026-02-05 | 1.34 | 1.35 | 1.33 | 1.35 | -0.22% | 0.11 | 7.64% |
| 2026-02-04 | 1.35 | 1.35 | 1.33 | 1.35 | +0.37% | 0.17 | 12.13% |
| 2026-02-03 | 1.35 | 1.36 | 1.32 | 1.35 | +0.67% | 0.20 | 13.90% |
| 2026-02-02 | 1.39 | 1.39 | 1.34 | 1.34 | -3.53% | 0.13 | 8.68% |
| 2026-01-30 | 1.41 | 1.42 | 1.38 | 1.39 | -1.77% | 0.15 | 9.70% |
| 2026-01-29 | 1.41 | 1.42 | 1.40 | 1.41 | +0.57% | 0.20 | 12.55% |
| 2026-01-28 | 1.38 | 1.41 | 1.37 | 1.41 | +2.11% | 0.17 | 10.65% |
| 2026-01-27 | 1.36 | 1.38 | 1.36 | 1.38 | +1.25% | 0.12 | 7.56% |
| 2026-01-26 | 1.36 | 1.37 | 1.35 | 1.36 | -0.15% | 0.08 | 5.07% |
| 2026-01-23 | 1.36 | 1.37 | 1.36 | 1.36 | +0.29% | 0.08 | 4.79% |
| 2026-01-22 | 1.36 | 1.37 | 1.35 | 1.36 | +0.07% | 0.08 | 4.68% |
| 2026-01-21 | 1.35 | 1.36 | 1.35 | 1.36 | +0.07% | 0.07 | 4.37% |
| 2026-01-20 | 1.36 | 1.36 | 1.35 | 1.35 | -0.15% | 0.05 | 3.08% |
| 2026-01-19 | 1.37 | 1.37 | 1.36 | 1.36 | -1.09% | 0.17 | 9.92% |