sz.159798 - 易方达中证消费50ETF

0.83 -1.30%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-03-23	0.91	0.91	0.88	0.89	-3.17%	0.12	11.42%
2026-03-20	0.92	0.92	0.91	0.91	-0.65%	0.07	6.40%
2026-03-19	0.93	0.93	0.92	0.92	-1.29%	0.06	5.03%
2026-03-18	0.94	0.94	0.93	0.93	-0.43%	0.04	3.82%
2026-03-17	0.93	0.95	0.93	0.94	+0.21%	0.04	3.61%
2026-03-16	0.93	0.94	0.92	0.93	+0.97%	0.06	5.03%
2026-03-13	0.92	0.93	0.92	0.93	+0.33%	0.04	3.91%
2026-03-12	0.92	0.92	0.91	0.92	+0.44%	0.04	3.81%
2026-03-11	0.92	0.92	0.91	0.92	+0.22%	0.05	4.75%
2026-03-10	0.91	0.92	0.91	0.92	+0.55%	0.04	3.75%
2026-03-09	0.92	0.92	0.91	0.91	-0.76%	0.05	4.83%
2026-03-06	0.91	0.92	0.90	0.92	+1.66%	0.06	5.78%
2026-03-05	0.90	0.91	0.90	0.90	-0.11%	0.03	2.39%
2026-03-04	0.91	0.91	0.90	0.90	-0.99%	0.11	9.60%
2026-03-03	0.92	0.93	0.91	0.91	-0.65%	0.10	8.69%
2026-03-02	0.93	0.93	0.91	0.92	-1.29%	0.05	4.47%
2026-02-27	0.93	0.93	0.93	0.93	+0.11%	0.03	2.93%
2026-02-26	0.94	0.94	0.93	0.93	-1.06%	0.03	2.92%
2026-02-25	0.94	0.95	0.94	0.94	+0.32%	0.05	3.79%
2026-02-24	0.94	0.95	0.94	0.94	-0.64%	0.06	4.91%