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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.09 | 1.09 | 1.06 | 1.09 | +2.16% | 0.03 | 3.78% |
| 2026-03-23 | 1.11 | 1.11 | 1.07 | 1.07 | -4.22% | 0.04 | 5.95% |
| 2026-03-20 | 1.12 | 1.14 | 1.11 | 1.11 | -0.62% | 0.02 | 3.15% |
| 2026-03-19 | 1.13 | 1.14 | 1.11 | 1.12 | -1.67% | 0.03 | 4.00% |
| 2026-03-18 | 1.12 | 1.14 | 1.12 | 1.14 | +2.06% | 0.03 | 3.61% |
| 2026-03-17 | 1.15 | 1.15 | 1.12 | 1.12 | -2.62% | 0.03 | 4.13% |
| 2026-03-16 | 1.14 | 1.15 | 1.13 | 1.15 | +1.06% | 0.01 | 1.61% |
| 2026-03-13 | 1.14 | 1.15 | 1.13 | 1.13 | -0.79% | 0.01 | 1.76% |
| 2026-03-12 | 1.15 | 1.16 | 1.13 | 1.14 | -0.78% | 0.03 | 3.76% |
| 2026-03-11 | 1.15 | 1.16 | 1.15 | 1.15 | +0.44% | 0.02 | 3.03% |
| 2026-03-10 | 1.12 | 1.15 | 1.12 | 1.15 | +2.78% | 0.04 | 4.67% |
| 2026-03-09 | 1.12 | 1.12 | 1.08 | 1.12 | -0.62% | 0.02 | 2.77% |
| 2026-03-06 | 1.11 | 1.12 | 1.10 | 1.12 | +0.99% | 0.01 | 1.83% |
| 2026-03-05 | 1.11 | 1.12 | 1.10 | 1.11 | +1.09% | 0.03 | 3.94% |
| 2026-03-04 | 1.10 | 1.11 | 1.09 | 1.10 | -0.18% | 0.04 | 4.92% |
| 2026-03-03 | 1.14 | 1.15 | 1.10 | 1.10 | -3.33% | 0.03 | 3.27% |
| 2026-03-02 | 1.13 | 1.15 | 1.13 | 1.14 | -0.61% | 0.03 | 3.15% |
| 2026-02-27 | 1.14 | 1.15 | 1.14 | 1.15 | -0.17% | 0.02 | 2.83% |
| 2026-02-26 | 1.14 | 1.15 | 1.13 | 1.15 | +0.79% | 0.14 | 15.48% |
| 2026-02-25 | 1.13 | 1.14 | 1.13 | 1.14 | +1.15% | 0.02 | 1.71% |