创业板ETF东财 sz.159205
1.97
+2.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.80 | 1.84 | 1.78 | 1.83 | +1.94% | 0.49 | 9.11% |
| 2026-04-21 | 1.79 | 1.80 | 1.76 | 1.80 | +0.45% | 0.46 | 8.66% |
| 2026-04-20 | 1.79 | 1.80 | 1.77 | 1.79 | +0.06% | 0.46 | 8.50% |
| 2026-04-17 | 1.77 | 1.79 | 1.76 | 1.79 | +1.24% | 0.48 | 8.88% |
| 2026-04-16 | 1.72 | 1.77 | 1.71 | 1.77 | +3.21% | 0.61 | 11.49% |
| 2026-04-15 | 1.75 | 1.76 | 1.70 | 1.71 | -1.10% | 0.55 | 10.53% |
| 2026-04-14 | 1.70 | 1.73 | 1.70 | 1.73 | +2.24% | 0.42 | 8.10% |
| 2026-04-13 | 1.67 | 1.70 | 1.67 | 1.70 | +1.19% | 0.43 | 8.45% |
| 2026-04-10 | 1.62 | 1.69 | 1.62 | 1.68 | +3.52% | 0.61 | 11.51% |
| 2026-04-09 | 1.61 | 1.63 | 1.61 | 1.62 | -0.86% | 0.40 | 7.77% |
| 2026-04-08 | 1.57 | 1.63 | 1.57 | 1.63 | +6.04% | 0.83 | 14.77% |
| 2026-04-07 | 1.54 | 1.55 | 1.53 | 1.54 | +0.26% | 0.34 | 6.25% |
| 2026-04-03 | 1.55 | 1.56 | 1.53 | 1.53 | -0.65% | 0.36 | 6.58% |
| 2026-04-02 | 1.57 | 1.57 | 1.54 | 1.54 | -2.22% | 0.49 | 9.33% |
| 2026-04-01 | 1.58 | 1.58 | 1.56 | 1.58 | +1.48% | 0.54 | 10.01% |
| 2026-03-31 | 1.59 | 1.60 | 1.55 | 1.56 | -2.26% | 0.87 | 17.04% |
| 2026-03-30 | 1.59 | 1.60 | 1.57 | 1.59 | -0.81% | 0.37 | 7.26% |
| 2026-03-27 | 1.58 | 1.62 | 1.57 | 1.61 | +0.63% | 0.33 | 6.38% |
| 2026-03-26 | 1.61 | 1.63 | 1.59 | 1.60 | -1.24% | 0.43 | 8.40% |
| 2026-03-25 | 1.59 | 1.62 | 1.59 | 1.62 | +2.21% | 0.54 | 9.85% |