创业板ETF东财 sz.159205
1.93
+2.71%
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 | 1.90 | 1.94 | 1.89 | 1.93 | +2.71% | 0.72 | 11.86% |
| 2026-05-21 | 1.94 | 1.97 | 1.87 | 1.88 | -2.13% | 0.95 | 15.37% |
| 2026-05-20 | 1.90 | 1.93 | 1.90 | 1.92 | +0.16% | 0.70 | 11.36% |
| 2026-05-19 | 1.91 | 1.92 | 1.87 | 1.92 | -0.16% | 0.90 | 15.20% |
| 2026-05-18 | 1.93 | 1.94 | 1.90 | 1.92 | -0.21% | 0.62 | 10.54% |
| 2026-05-15 | 1.94 | 1.96 | 1.90 | 1.93 | -0.67% | 0.69 | 11.64% |
| 2026-05-14 | 2.00 | 2.00 | 1.93 | 1.94 | -1.97% | 0.76 | 13.08% |
| 2026-05-13 | 1.91 | 1.98 | 1.90 | 1.98 | +2.70% | 0.43 | 7.53% |
| 2026-05-12 | 1.94 | 1.94 | 1.91 | 1.93 | +0.05% | 0.48 | 8.45% |
| 2026-05-11 | 1.87 | 1.93 | 1.86 | 1.92 | +3.50% | 0.66 | 11.81% |
| 2026-05-08 | 1.86 | 1.88 | 1.85 | 1.86 | -0.85% | 0.38 | 6.80% |
| 2026-05-07 | 1.86 | 1.88 | 1.84 | 1.88 | +1.35% | 0.49 | 8.67% |
| 2026-05-06 | 1.83 | 1.87 | 1.82 | 1.85 | +2.61% | 0.56 | 10.06% |
| 2026-04-30 | 1.80 | 1.82 | 1.79 | 1.80 | +0.06% | 0.55 | 9.91% |
| 2026-04-29 | 1.75 | 1.80 | 1.75 | 1.80 | +2.39% | 0.56 | 9.91% |
| 2026-04-28 | 1.78 | 1.78 | 1.75 | 1.76 | -1.46% | 0.40 | 7.15% |
| 2026-04-27 | 1.79 | 1.80 | 1.78 | 1.79 | -0.50% | 0.48 | 8.75% |
| 2026-04-24 | 1.80 | 1.81 | 1.77 | 1.79 | -1.43% | 0.58 | 10.88% |
| 2026-04-23 | 1.84 | 1.85 | 1.80 | 1.82 | -0.76% | 0.64 | 11.87% |
| 2026-04-22 | 1.80 | 1.84 | 1.78 | 1.83 | +1.94% | 0.49 | 9.11% |