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
2026-02-13	0.95	0.95	0.94	0.94	-0.42%	0.05	4.01%
2026-02-12	0.95	0.95	0.94	0.95	-0.94%	0.05	4.20%
2026-02-11	0.96	0.96	0.95	0.96	-0.42%	0.07	5.26%
2026-02-10	0.96	0.96	0.95	0.96	-0.31%	0.08	6.14%
2026-02-09	0.96	0.97	0.96	0.96	+0.21%	0.09	7.25%
2026-02-06	0.98	0.98	0.96	0.96	-1.13%	0.12	9.36%
2026-02-05	0.96	0.97	0.96	0.97	+1.25%	0.17	12.80%
2026-02-04	0.94	0.96	0.94	0.96	+2.13%	0.14	10.21%
2026-02-03	0.94	0.94	0.93	0.94	+0.53%	0.09	6.89%
2026-02-02	0.93	0.95	0.93	0.94	0.00%	0.13	9.58%
2026-01-30	0.95	0.95	0.93	0.94	-1.48%	0.14	10.69%
2026-01-29	0.91	0.95	0.91	0.95	+4.06%	0.23	17.22%
2026-01-28	0.92	0.92	0.91	0.91	-0.65%	0.08	6.61%
2026-01-27	0.93	0.93	0.92	0.92	-1.18%	0.07	5.28%
2026-01-26	0.93	0.93	0.92	0.93	-0.32%	0.12	9.17%
2026-01-23	0.93	0.93	0.93	0.93	-0.11%	0.08	6.66%
2026-01-22	0.93	0.94	0.93	0.93	-0.53%	0.06	5.11%
2026-01-21	0.95	0.95	0.93	0.94	-0.74%	0.09	6.94%
2026-01-20	0.94	0.95	0.94	0.94	+0.32%	0.10	7.74%
2026-01-19	0.94	0.94	0.94	0.94	+0.21%	0.05	3.93%