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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.61 | 1.63 | 1.60 | 1.61 | +0.69% | 0.49 | 8.46% |
| 2026-02-13 | 1.61 | 1.62 | 1.59 | 1.60 | -1.36% | 0.42 | 7.51% |
| 2026-02-12 | 1.60 | 1.62 | 1.60 | 1.62 | +1.00% | 0.39 | 6.79% |
| 2026-02-11 | 1.62 | 1.62 | 1.60 | 1.60 | -0.87% | 0.39 | 6.89% |
| 2026-02-10 | 1.62 | 1.63 | 1.61 | 1.62 | -0.31% | 0.24 | 4.16% |
| 2026-02-09 | 1.60 | 1.62 | 1.59 | 1.62 | +2.98% | 0.64 | 10.38% |
| 2026-02-06 | 1.57 | 1.60 | 1.56 | 1.58 | -0.76% | 0.53 | 8.73% |
| 2026-02-05 | 1.60 | 1.60 | 1.58 | 1.59 | -1.49% | 0.53 | 8.89% |
| 2026-02-04 | 1.61 | 1.61 | 1.58 | 1.61 | -0.37% | 0.53 | 8.95% |
| 2026-02-03 | 1.60 | 1.62 | 1.58 | 1.62 | +1.57% | 0.53 | 8.81% |
| 2026-02-02 | 1.62 | 1.65 | 1.59 | 1.59 | -2.33% | 0.63 | 10.75% |
| 2026-01-30 | 1.60 | 1.64 | 1.58 | 1.63 | +1.30% | 0.60 | 10.01% |
| 2026-01-29 | 1.61 | 1.63 | 1.61 | 1.61 | -0.74% | 0.47 | 7.68% |
| 2026-01-28 | 1.63 | 1.64 | 1.61 | 1.62 | -0.49% | 0.49 | 8.20% |
| 2026-01-27 | 1.61 | 1.64 | 1.59 | 1.63 | +0.87% | 0.61 | 9.93% |
| 2026-01-26 | 1.64 | 1.64 | 1.61 | 1.62 | -0.74% | 0.61 | 9.53% |
| 2026-01-23 | 1.62 | 1.63 | 1.61 | 1.63 | +0.56% | 0.48 | 7.51% |
| 2026-01-22 | 1.61 | 1.62 | 1.60 | 1.62 | +0.94% | 0.52 | 8.19% |
| 2026-01-21 | 1.59 | 1.62 | 1.59 | 1.60 | +0.50% | 0.56 | 8.59% |
| 2026-01-20 | 1.62 | 1.63 | 1.58 | 1.60 | -1.66% | 0.78 | 12.32% |