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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.60 | 1.60 | 1.54 | 1.58 | +0.06% | 0.52 | 10.15% |
| 2026-03-23 | 1.61 | 1.62 | 1.56 | 1.58 | -3.19% | 0.68 | 13.43% |
| 2026-03-20 | 1.62 | 1.67 | 1.62 | 1.63 | +1.18% | 0.65 | 11.91% |
| 2026-03-19 | 1.61 | 1.64 | 1.60 | 1.61 | -1.04% | 0.41 | 7.52% |
| 2026-03-18 | 1.61 | 1.63 | 1.59 | 1.63 | +1.88% | 0.42 | 7.66% |
| 2026-03-17 | 1.64 | 1.65 | 1.60 | 1.60 | -2.08% | 0.47 | 8.78% |
| 2026-03-16 | 1.61 | 1.64 | 1.60 | 1.63 | +1.36% | 0.36 | 6.56% |
| 2026-03-13 | 1.61 | 1.63 | 1.60 | 1.61 | -0.19% | 0.35 | 6.53% |
| 2026-03-12 | 1.62 | 1.63 | 1.60 | 1.61 | -0.80% | 0.31 | 5.82% |
| 2026-03-11 | 1.61 | 1.65 | 1.61 | 1.63 | +1.24% | 0.42 | 7.38% |
| 2026-03-10 | 1.58 | 1.61 | 1.58 | 1.61 | +2.94% | 0.72 | 11.94% |
| 2026-03-09 | 1.54 | 1.57 | 1.51 | 1.56 | -0.70% | 0.61 | 11.17% |
| 2026-03-06 | 1.55 | 1.58 | 1.55 | 1.57 | +0.45% | 0.31 | 5.44% |
| 2026-03-05 | 1.57 | 1.59 | 1.55 | 1.57 | +1.49% | 0.68 | 11.49% |
| 2026-03-04 | 1.55 | 1.56 | 1.53 | 1.54 | -1.28% | 0.48 | 8.55% |
| 2026-03-03 | 1.61 | 1.62 | 1.56 | 1.56 | -2.43% | 0.68 | 11.88% |
| 2026-03-02 | 1.59 | 1.61 | 1.59 | 1.60 | -0.56% | 0.44 | 7.45% |
| 2026-02-27 | 1.61 | 1.62 | 1.60 | 1.61 | -1.04% | 0.46 | 8.09% |
| 2026-02-26 | 1.63 | 1.63 | 1.61 | 1.63 | -0.25% | 0.33 | 5.84% |
| 2026-02-25 | 1.61 | 1.64 | 1.61 | 1.63 | +1.43% | 0.41 | 7.17% |