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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.16 | 1.17 | -4.34% | 0.00 | 0.55% |
| 2026-03-20 | 1.25 | 1.25 | 1.22 | 1.22 | -0.89% | 0.01 | 0.78% |
| 2026-03-19 | 1.26 | 1.26 | 1.23 | 1.23 | -1.91% | 0.01 | 0.68% |
| 2026-03-18 | 1.23 | 1.26 | 1.23 | 1.26 | +2.28% | 0.00 | 0.06% |
| 2026-03-17 | 1.26 | 1.26 | 1.23 | 1.23 | -1.76% | 0.01 | 1.02% |
| 2026-03-16 | 1.24 | 1.25 | 1.22 | 1.25 | +0.97% | 0.00 | 0.10% |
| 2026-03-13 | 1.25 | 1.30 | 1.22 | 1.24 | -1.35% | 0.00 | 0.14% |
| 2026-03-12 | 1.27 | 1.27 | 1.25 | 1.25 | -1.34% | 0.00 | 0.19% |
| 2026-03-11 | 1.28 | 1.28 | 1.27 | 1.27 | +0.16% | 0.00 | 0.17% |
| 2026-03-10 | 1.24 | 1.27 | 1.24 | 1.27 | +2.83% | 0.00 | 0.20% |
| 2026-03-09 | 1.23 | 1.24 | 1.20 | 1.24 | -1.20% | 0.00 | 0.10% |
| 2026-03-06 | 1.24 | 1.26 | 1.24 | 1.25 | +0.24% | 0.01 | 1.56% |
| 2026-03-05 | 1.24 | 1.27 | 1.24 | 1.25 | +1.96% | 0.00 | 0.08% |
| 2026-03-04 | 1.23 | 1.25 | 1.22 | 1.22 | -0.81% | 0.00 | 0.27% |
| 2026-03-03 | 1.29 | 1.30 | 1.23 | 1.23 | -4.42% | 0.01 | 0.69% |
| 2026-03-02 | 1.31 | 1.31 | 1.28 | 1.29 | -0.92% | 0.01 | 0.64% |
| 2026-02-27 | 1.31 | 1.31 | 1.29 | 1.30 | -0.53% | 0.00 | 0.32% |
| 2026-02-26 | 1.30 | 1.31 | 1.30 | 1.31 | +0.54% | 0.00 | 0.51% |
| 2026-02-25 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.00 | 0.46% |
| 2026-02-24 | 1.30 | 1.31 | 1.29 | 1.30 | +0.93% | 0.01 | 0.85% |