易方达中证物联网主题ETF sz.159895
1.56
+2.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.51 | 1.56 | 1.51 | 1.56 | +2.98% | 0.05 | 4.02% |
| 2026-05-21 | 1.58 | 1.59 | 1.50 | 1.51 | -3.27% | 0.03 | 3.01% |
| 2026-05-20 | 1.54 | 1.57 | 1.54 | 1.56 | +0.90% | 0.04 | 3.69% |
| 2026-05-19 | 1.53 | 1.55 | 1.49 | 1.55 | +0.98% | 0.05 | 4.67% |
| 2026-05-18 | 1.50 | 1.55 | 1.50 | 1.53 | +2.13% | 0.03 | 2.99% |
| 2026-05-15 | 1.54 | 1.54 | 1.48 | 1.50 | -1.31% | 0.08 | 6.88% |
| 2026-05-14 | 1.55 | 1.56 | 1.51 | 1.52 | -2.00% | 0.04 | 3.53% |
| 2026-05-13 | 1.51 | 1.55 | 1.49 | 1.55 | +2.37% | 0.05 | 4.35% |
| 2026-05-12 | 1.54 | 1.55 | 1.50 | 1.52 | -0.07% | 0.01 | 1.28% |
| 2026-05-11 | 1.48 | 1.52 | 1.48 | 1.52 | +4.26% | 0.02 | 2.28% |
| 2026-05-08 | 1.46 | 1.46 | 1.44 | 1.46 | -0.27% | 0.07 | 6.21% |
| 2026-05-07 | 1.41 | 1.46 | 1.41 | 1.46 | +1.60% | 0.04 | 3.58% |
| 2026-05-06 | 1.42 | 1.50 | 1.42 | 1.44 | +2.64% | 0.02 | 1.57% |
| 2026-04-30 | 1.39 | 1.40 | 1.38 | 1.40 | +1.16% | 0.03 | 2.98% |
| 2026-04-29 | 1.38 | 1.40 | 1.36 | 1.38 | +0.88% | 0.01 | 1.44% |
| 2026-04-28 | 1.38 | 1.39 | 1.36 | 1.37 | -1.72% | 0.01 | 0.57% |
| 2026-04-27 | 1.37 | 1.40 | 1.37 | 1.40 | +2.05% | 0.01 | 0.59% |
| 2026-04-24 | 1.38 | 1.38 | 1.36 | 1.37 | -0.94% | 0.00 | 0.38% |
| 2026-04-23 | 1.40 | 1.40 | 1.37 | 1.38 | -1.00% | 0.02 | 2.41% |
| 2026-04-22 | 1.36 | 1.39 | 1.36 | 1.39 | +2.88% | 0.05 | 5.50% |