创业板综指增强ETF东财 sz.159290
1.39
+1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.38 | 1.39 | 1.36 | 1.39 | +1.02% | 0.03 | 5.21% |
| 2026-05-22 | 1.33 | 1.38 | 1.33 | 1.37 | +3.39% | 0.04 | 6.33% |
| 2026-05-21 | 1.37 | 1.39 | 1.33 | 1.33 | -2.42% | 0.09 | 12.51% |
| 2026-05-20 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 0.02 | 2.96% |
| 2026-05-19 | 1.35 | 1.36 | 1.33 | 1.36 | +0.59% | 0.04 | 5.49% |
| 2026-05-18 | 1.34 | 1.36 | 1.33 | 1.35 | +0.52% | 0.03 | 4.39% |
| 2026-05-15 | 1.35 | 1.37 | 1.33 | 1.34 | -0.52% | 0.04 | 6.14% |
| 2026-05-14 | 1.38 | 1.39 | 1.35 | 1.35 | -1.60% | 0.05 | 6.65% |
| 2026-05-13 | 1.34 | 1.38 | 1.33 | 1.37 | +2.00% | 0.02 | 3.52% |
| 2026-05-12 | 1.36 | 1.36 | 1.33 | 1.35 | -0.44% | 0.02 | 3.00% |
| 2026-05-11 | 1.32 | 1.35 | 1.32 | 1.35 | +2.50% | 0.04 | 6.52% |
| 2026-05-08 | 1.31 | 1.32 | 1.30 | 1.32 | -0.08% | 0.03 | 5.12% |
| 2026-05-07 | 1.31 | 1.32 | 1.29 | 1.32 | +2.09% | 0.07 | 10.12% |
| 2026-05-06 | 1.28 | 1.30 | 1.28 | 1.29 | +2.62% | 0.05 | 7.40% |
| 2026-04-30 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.06 | 8.32% |
| 2026-04-29 | 1.23 | 1.26 | 1.23 | 1.26 | +1.86% | 0.03 | 4.80% |
| 2026-04-28 | 1.25 | 1.25 | 1.23 | 1.24 | -1.59% | 0.02 | 3.55% |
| 2026-04-27 | 1.25 | 1.26 | 1.25 | 1.26 | +0.48% | 0.02 | 2.25% |
| 2026-04-24 | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.06 | 8.23% |
| 2026-04-23 | 1.27 | 1.28 | 1.25 | 1.26 | -1.18% | 0.02 | 2.88% |