sz.159807 - 易方达中证科技50ETF

0.96 +3.35%

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
2026-05-22	0.93	0.96	0.93	0.96	+3.35%	0.44	5.46%
2026-05-21	0.97	0.97	0.92	0.93	-1.80%	0.59	7.21%
2026-05-20	0.92	0.95	0.92	0.94	+1.84%	0.79	9.48%
2026-05-19	0.92	0.93	0.89	0.93	+1.31%	0.64	7.82%
2026-05-18	0.90	0.93	0.90	0.91	+0.99%	0.50	5.98%
2026-05-15	0.93	0.94	0.90	0.91	-2.48%	0.73	8.64%
2026-05-14	0.95	0.96	0.92	0.93	-1.90%	0.66	7.72%
2026-05-13	0.91	0.95	0.90	0.95	+2.83%	1.02	12.23%
2026-05-12	0.91	0.92	0.90	0.92	+1.10%	0.88	10.36%
2026-05-11	0.88	0.91	0.88	0.91	+4.00%	0.80	9.26%
2026-05-08	0.87	0.88	0.87	0.88	-1.13%	0.78	9.15%
2026-05-07	0.88	0.89	0.87	0.89	+1.26%	0.51	5.82%
2026-05-06	0.86	0.89	0.86	0.87	+4.05%	0.76	8.46%
2026-04-30	0.83	0.84	0.82	0.84	+2.31%	0.74	8.68%
2026-04-29	0.81	0.82	0.81	0.82	+0.74%	0.56	6.78%
2026-04-28	0.83	0.83	0.81	0.81	-1.57%	0.70	8.68%
2026-04-27	0.82	0.83	0.82	0.83	+1.10%	0.90	10.64%
2026-04-24	0.82	0.83	0.81	0.82	0.00%	0.69	8.17%
2026-04-23	0.83	0.83	0.81	0.82	-0.49%	0.54	6.22%
2026-04-22	0.80	0.82	0.80	0.82	+1.86%	0.71	8.07%