易方达中证科技50ETF sz.159807
0.96
+3.35%
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 | 0.77 | 0.78 | 0.76 | 0.77 | +0.52% | 0.49 | 5.68% |
| 2026-01-15 | 0.76 | 0.77 | 0.75 | 0.77 | +0.79% | 0.45 | 5.20% |
| 2026-01-14 | 0.75 | 0.77 | 0.75 | 0.76 | +0.93% | 0.50 | 5.72% |
| 2026-01-13 | 0.77 | 0.78 | 0.75 | 0.75 | -1.95% | 0.53 | 5.99% |
| 2026-01-12 | 0.76 | 0.77 | 0.75 | 0.77 | +1.45% | 0.90 | 10.16% |
| 2026-01-09 | 0.75 | 0.76 | 0.74 | 0.76 | +0.53% | 0.33 | 3.74% |
| 2026-01-08 | 0.75 | 0.76 | 0.75 | 0.75 | +0.40% | 0.34 | 3.86% |
| 2026-01-07 | 0.75 | 0.76 | 0.74 | 0.75 | +0.27% | 0.51 | 5.61% |
| 2026-01-06 | 0.74 | 0.75 | 0.74 | 0.75 | +1.08% | 0.57 | 6.23% |
| 2026-01-05 | 0.72 | 0.74 | 0.72 | 0.74 | +2.78% | 0.53 | 5.83% |