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
2026-04-21	0.81	0.81	0.79	0.81	0.00%	0.69	7.72%
2026-04-20	0.80	0.81	0.80	0.81	+1.00%	0.61	6.89%
2026-04-17	0.79	0.80	0.79	0.80	+1.52%	1.03	12.64%
2026-04-16	0.77	0.79	0.77	0.79	+1.81%	0.80	10.36%
2026-04-15	0.78	0.79	0.77	0.77	-0.26%	0.51	6.50%
2026-04-14	0.77	0.78	0.77	0.78	+1.97%	0.39	4.96%
2026-04-13	0.75	0.77	0.75	0.76	+0.79%	0.36	4.57%
2026-04-10	0.74	0.76	0.74	0.76	+3.00%	0.43	5.39%
2026-04-09	0.73	0.74	0.72	0.73	-0.27%	0.32	4.13%
2026-04-08	0.71	0.73	0.71	0.73	+5.76%	0.39	5.12%
2026-04-07	0.69	0.70	0.69	0.69	+0.87%	0.40	5.36%
2026-04-03	0.69	0.70	0.69	0.69	0.00%	0.29	3.84%
2026-04-02	0.70	0.70	0.69	0.69	-2.41%	0.20	2.75%
2026-04-01	0.69	0.71	0.69	0.71	+3.07%	0.29	3.76%
2026-03-31	0.70	0.70	0.68	0.69	-2.28%	0.29	3.90%
2026-03-30	0.70	0.70	0.69	0.70	-0.71%	0.22	2.87%
2026-03-27	0.69	0.71	0.69	0.71	+0.43%	0.37	4.69%
2026-03-26	0.71	0.72	0.70	0.70	-2.36%	0.21	2.72%
2026-03-25	0.71	0.72	0.71	0.72	+2.13%	0.29	3.61%
2026-03-24	0.70	0.71	0.69	0.70	+1.44%	0.55	6.97%