易方达中证消费50ETF sz.159798
0.83
-1.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0.95 | 0.95 | 0.94 | 0.94 | -0.95% | 0.08 | 6.56% |
| 2026-01-15 | 0.95 | 0.95 | 0.94 | 0.95 | 0.00% | 0.06 | 4.61% |
| 2026-01-14 | 0.95 | 0.96 | 0.94 | 0.95 | -0.21% | 0.14 | 12.00% |
| 2026-01-13 | 0.97 | 0.97 | 0.95 | 0.95 | -1.55% | 0.13 | 10.99% |
| 2026-01-12 | 0.96 | 0.97 | 0.96 | 0.97 | +0.42% | 0.12 | 10.24% |
| 2026-01-09 | 0.96 | 0.96 | 0.96 | 0.96 | +0.52% | 0.08 | 6.90% |
| 2026-01-08 | 0.96 | 0.96 | 0.95 | 0.96 | -0.62% | 0.07 | 6.21% |
| 2026-01-07 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.07 | 5.72% |
| 2026-01-06 | 0.96 | 0.97 | 0.96 | 0.97 | +0.62% | 0.09 | 7.53% |
| 2026-01-05 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.07 | 5.69% |