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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.37 | 1.33 | 1.35 | -0.22% | 0.01 | 1.08% |
| 2026-04-20 | 1.33 | 1.36 | 1.33 | 1.36 | +2.26% | 0.01 | 1.60% |
| 2026-04-17 | 1.31 | 1.33 | 1.31 | 1.33 | +0.99% | 0.00 | 0.32% |
| 2026-04-16 | 1.29 | 1.31 | 1.29 | 1.31 | +2.33% | 0.00 | 0.16% |
| 2026-04-15 | 1.31 | 1.31 | 1.28 | 1.28 | -1.00% | 0.00 | 0.31% |
| 2026-04-14 | 1.28 | 1.30 | 1.28 | 1.30 | +2.29% | 0.01 | 0.61% |
| 2026-04-13 | 1.28 | 1.28 | 1.25 | 1.27 | +0.40% | 0.00 | 0.56% |
| 2026-04-10 | 1.25 | 1.28 | 1.25 | 1.26 | +2.43% | 0.01 | 0.96% |
| 2026-04-09 | 1.21 | 1.24 | 1.21 | 1.23 | +0.49% | 0.01 | 0.73% |
| 2026-04-08 | 1.18 | 1.23 | 1.18 | 1.23 | +5.77% | 0.01 | 1.49% |
| 2026-04-07 | 1.16 | 1.17 | 1.16 | 1.16 | +0.09% | 0.00 | 0.47% |
| 2026-04-03 | 1.17 | 1.18 | 1.16 | 1.16 | +0.43% | 0.00 | 0.60% |
| 2026-04-02 | 1.19 | 1.19 | 1.15 | 1.16 | -2.70% | 0.00 | 0.52% |
| 2026-04-01 | 1.21 | 1.21 | 1.18 | 1.19 | +2.59% | 0.01 | 0.90% |
| 2026-03-31 | 1.17 | 1.18 | 1.16 | 1.16 | -1.45% | 0.00 | 0.23% |
| 2026-03-30 | 1.17 | 1.18 | 1.16 | 1.17 | -1.18% | 0.01 | 0.85% |
| 2026-03-27 | 1.19 | 1.19 | 1.16 | 1.19 | +0.17% | 0.02 | 2.17% |
| 2026-03-26 | 1.21 | 1.21 | 1.18 | 1.19 | -2.63% | 0.01 | 1.67% |
| 2026-03-25 | 1.19 | 1.22 | 1.19 | 1.22 | +3.40% | 0.01 | 1.04% |
| 2026-03-24 | 1.17 | 1.18 | 1.14 | 1.18 | +0.86% | 0.02 | 2.84% |