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
2026-03-23	0.71	0.71	0.69	0.69	-4.14%	0.42	5.13%
2026-03-20	0.73	0.75	0.72	0.72	-0.55%	1.22	15.36%
2026-03-19	0.74	0.74	0.73	0.73	-2.02%	0.28	3.58%
2026-03-18	0.73	0.74	0.73	0.74	+2.34%	0.47	6.06%
2026-03-17	0.74	0.75	0.73	0.73	-2.02%	0.30	3.97%
2026-03-16	0.74	0.74	0.72	0.74	+0.54%	0.21	2.82%
2026-03-13	0.74	0.74	0.73	0.74	-0.67%	0.17	2.27%
2026-03-12	0.75	0.76	0.73	0.74	-1.33%	0.32	4.02%
2026-03-11	0.75	0.76	0.75	0.75	+0.13%	0.26	3.23%
2026-03-10	0.74	0.75	0.74	0.75	+2.73%	0.27	3.45%
2026-03-09	0.73	0.73	0.71	0.73	-1.21%	0.30	4.04%
2026-03-06	0.74	0.75	0.73	0.74	-0.13%	0.25	3.26%
2026-03-05	0.74	0.75	0.74	0.74	+1.78%	0.26	3.29%
2026-03-04	0.73	0.74	0.73	0.73	-0.68%	0.37	4.74%
2026-03-03	0.76	0.77	0.73	0.73	-3.67%	0.34	4.21%
2026-03-02	0.76	0.77	0.75	0.76	-0.52%	0.45	5.55%
2026-02-27	0.76	0.77	0.76	0.77	-0.78%	0.26	3.20%
2026-02-26	0.76	0.78	0.76	0.77	+1.31%	0.39	4.66%
2026-02-25	0.76	0.76	0.75	0.76	+0.40%	0.31	3.79%
2026-02-24	0.75	0.77	0.75	0.76	+2.15%	0.47	5.64%