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
2026-02-13	0.75	0.75	0.74	0.74	-0.80%	0.16	1.91%
2026-02-12	0.74	0.75	0.74	0.75	+1.08%	0.24	2.89%
2026-02-11	0.75	0.75	0.74	0.74	-1.07%	0.22	2.72%
2026-02-10	0.75	0.75	0.74	0.75	+0.40%	0.29	3.45%
2026-02-09	0.73	0.75	0.73	0.75	+3.18%	0.31	3.77%
2026-02-06	0.72	0.73	0.71	0.72	-0.55%	0.31	3.80%
2026-02-05	0.73	0.73	0.72	0.73	-1.36%	0.28	3.37%
2026-02-04	0.74	0.74	0.72	0.74	-1.34%	0.43	5.13%
2026-02-03	0.74	0.76	0.73	0.75	+0.95%	0.72	8.67%
2026-02-02	0.77	0.77	0.74	0.74	-3.52%	0.47	5.66%
2026-01-30	0.76	0.77	0.74	0.77	+0.79%	0.41	4.86%
2026-01-29	0.77	0.78	0.76	0.76	-1.93%	0.40	4.65%
2026-01-28	0.78	0.78	0.77	0.78	+0.39%	0.40	4.66%
2026-01-27	0.77	0.78	0.76	0.77	+1.05%	0.39	4.53%
2026-01-26	0.77	0.78	0.76	0.77	-0.78%	0.62	7.22%
2026-01-23	0.79	0.79	0.77	0.77	-1.53%	0.82	9.77%
2026-01-22	0.78	0.79	0.77	0.78	+0.77%	0.30	3.55%
2026-01-21	0.75	0.78	0.75	0.78	+2.64%	0.47	5.47%
2026-01-20	0.77	0.77	0.75	0.76	-1.56%	0.35	4.10%
2026-01-19	0.77	0.78	0.77	0.77	-0.13%	0.25	2.92%