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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.31 | 1.28 | 1.29 | -0.39% | 0.00 | 0.18% |
| 2026-02-12 | 1.27 | 1.29 | 1.27 | 1.29 | +1.89% | 0.00 | 0.37% |
| 2026-02-11 | 1.28 | 1.28 | 1.27 | 1.27 | -1.55% | 0.00 | 0.46% |
| 2026-02-10 | 1.29 | 1.29 | 1.29 | 1.29 | +0.16% | 0.00 | 0.49% |
| 2026-02-09 | 1.26 | 1.29 | 1.26 | 1.29 | +2.79% | 0.01 | 1.10% |
| 2026-02-06 | 1.25 | 1.27 | 1.25 | 1.25 | -1.03% | 0.00 | 0.51% |
| 2026-02-05 | 1.27 | 1.27 | 1.26 | 1.27 | -0.78% | 0.02 | 1.81% |
| 2026-02-04 | 1.30 | 1.30 | 1.26 | 1.28 | -1.39% | 0.01 | 0.83% |
| 2026-02-03 | 1.29 | 1.29 | 1.27 | 1.29 | +1.65% | 0.02 | 2.14% |
| 2026-02-02 | 1.33 | 1.33 | 1.27 | 1.27 | -4.21% | 0.02 | 1.87% |
| 2026-01-30 | 1.34 | 1.34 | 1.29 | 1.33 | +0.61% | 0.00 | 0.45% |
| 2026-01-29 | 1.34 | 1.38 | 1.32 | 1.32 | -2.00% | 0.00 | 0.30% |
| 2026-01-28 | 1.35 | 1.36 | 1.34 | 1.35 | +0.15% | 0.01 | 1.31% |
| 2026-01-27 | 1.32 | 1.35 | 1.31 | 1.35 | +1.74% | 0.01 | 1.60% |
| 2026-01-26 | 1.35 | 1.35 | 1.32 | 1.32 | -1.93% | 0.02 | 1.61% |
| 2026-01-23 | 1.35 | 1.35 | 1.33 | 1.35 | +0.60% | 0.04 | 4.43% |
| 2026-01-22 | 1.35 | 1.35 | 1.33 | 1.34 | +0.07% | 0.03 | 2.85% |
| 2026-01-21 | 1.33 | 1.35 | 1.33 | 1.34 | +1.44% | 0.02 | 2.17% |
| 2026-01-20 | 1.33 | 1.34 | 1.30 | 1.32 | -0.68% | 0.03 | 2.69% |
| 2026-01-19 | 1.35 | 1.35 | 1.33 | 1.33 | -1.26% | 0.03 | 2.77% |