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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.12 | 1.14 | 1.12 | 1.13 | +0.90% | 0.02 | 2.05% |
| 2026-02-13 | 1.13 | 1.13 | 1.12 | 1.12 | -0.98% | 0.01 | 1.56% |
| 2026-02-12 | 1.12 | 1.13 | 1.12 | 1.13 | +1.08% | 0.04 | 4.41% |
| 2026-02-11 | 1.12 | 1.13 | 1.11 | 1.12 | -0.89% | 0.02 | 2.03% |
| 2026-02-10 | 1.13 | 1.13 | 1.12 | 1.13 | -0.44% | 0.02 | 2.53% |
| 2026-02-09 | 1.11 | 1.13 | 1.11 | 1.13 | +1.98% | 0.03 | 3.03% |
| 2026-02-06 | 1.09 | 1.12 | 1.08 | 1.11 | +0.91% | 0.03 | 2.92% |
| 2026-02-05 | 1.10 | 1.11 | 1.09 | 1.10 | -1.08% | 0.01 | 1.35% |
| 2026-02-04 | 1.11 | 1.12 | 1.10 | 1.11 | -0.36% | 0.02 | 2.40% |
| 2026-02-03 | 1.10 | 1.11 | 1.09 | 1.11 | +2.48% | 0.04 | 3.99% |
| 2026-02-02 | 1.11 | 1.12 | 1.08 | 1.09 | -2.51% | 0.03 | 3.52% |
| 2026-01-30 | 1.10 | 1.12 | 1.08 | 1.12 | +1.18% | 0.04 | 3.92% |
| 2026-01-29 | 1.12 | 1.13 | 1.10 | 1.10 | -1.69% | 0.02 | 1.80% |
| 2026-01-28 | 1.14 | 1.14 | 1.12 | 1.12 | -1.32% | 0.02 | 2.26% |
| 2026-01-27 | 1.13 | 1.15 | 1.10 | 1.14 | +0.80% | 0.03 | 3.19% |
| 2026-01-26 | 1.15 | 1.15 | 1.12 | 1.13 | -0.97% | 0.07 | 6.78% |
| 2026-01-23 | 1.13 | 1.14 | 1.13 | 1.14 | +1.06% | 0.03 | 3.42% |
| 2026-01-22 | 1.11 | 1.13 | 1.11 | 1.13 | +1.26% | 0.06 | 5.50% |
| 2026-01-21 | 1.10 | 1.12 | 1.09 | 1.11 | +0.18% | 0.08 | 7.35% |
| 2026-01-20 | 1.12 | 1.12 | 1.09 | 1.11 | -0.71% | 0.08 | 6.88% |