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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.25 | 1.28 | 1.25 | 1.27 | +1.76% | 0.04 | 5.78% |
| 2026-04-21 | 1.24 | 1.25 | 1.23 | 1.25 | +0.40% | 0.02 | 3.06% |
| 2026-04-20 | 1.25 | 1.25 | 1.24 | 1.25 | -0.08% | 0.03 | 4.02% |
| 2026-04-17 | 1.23 | 1.25 | 1.23 | 1.25 | +1.38% | 0.06 | 9.04% |
| 2026-04-16 | 1.20 | 1.23 | 1.20 | 1.23 | +3.01% | 0.01 | 2.11% |
| 2026-04-15 | 1.21 | 1.22 | 1.19 | 1.20 | -0.66% | 0.06 | 8.40% |
| 2026-04-14 | 1.19 | 1.20 | 1.19 | 1.20 | +2.03% | 0.04 | 5.98% |
| 2026-04-13 | 1.17 | 1.18 | 1.17 | 1.18 | +0.85% | 0.01 | 2.15% |
| 2026-04-10 | 1.15 | 1.18 | 1.15 | 1.17 | +2.09% | 0.05 | 7.11% |
| 2026-04-09 | 1.15 | 1.16 | 1.13 | 1.15 | -0.61% | 0.06 | 8.92% |
| 2026-04-08 | 1.11 | 1.15 | 1.11 | 1.15 | +6.17% | 0.07 | 9.85% |
| 2026-04-07 | 1.08 | 1.09 | 1.08 | 1.09 | 0.00% | 0.03 | 4.93% |
| 2026-04-03 | 1.09 | 1.09 | 1.08 | 1.09 | -0.46% | 0.03 | 4.47% |
| 2026-04-02 | 1.11 | 1.11 | 1.08 | 1.09 | -2.06% | 0.03 | 3.55% |
| 2026-04-01 | 1.10 | 1.11 | 1.10 | 1.11 | +2.39% | 0.03 | 4.20% |
| 2026-03-31 | 1.10 | 1.11 | 1.08 | 1.09 | -1.81% | 0.02 | 2.75% |
| 2026-03-30 | 1.10 | 1.11 | 1.09 | 1.11 | -0.27% | 0.03 | 3.69% |
| 2026-03-27 | 1.08 | 1.12 | 1.08 | 1.11 | +1.65% | 0.01 | 2.04% |
| 2026-03-26 | 1.11 | 1.12 | 1.09 | 1.09 | -1.71% | 0.01 | 1.96% |
| 2026-03-25 | 1.09 | 1.11 | 1.09 | 1.11 | +2.11% | 0.02 | 3.33% |