建信创业板综合增强策略ETF sz.159293
1.21
+1.09%
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 | 1.19 | 1.21 | 1.18 | 1.21 | +1.09% | 0.06 | 16.46% |
| 2026-05-22 | 1.17 | 1.19 | 1.16 | 1.19 | +3.38% | 0.07 | 21.51% |
| 2026-05-21 | 1.19 | 1.21 | 1.15 | 1.15 | -2.94% | 0.09 | 27.02% |
| 2026-05-20 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.07 | 18.35% |
| 2026-05-19 | 1.19 | 1.19 | 1.16 | 1.18 | +0.08% | 0.05 | 15.10% |
| 2026-05-18 | 1.16 | 1.19 | 1.16 | 1.18 | +1.02% | 0.06 | 15.19% |
| 2026-05-15 | 1.19 | 1.22 | 1.17 | 1.17 | -1.35% | 0.05 | 11.59% |
| 2026-05-14 | 1.21 | 1.21 | 1.18 | 1.19 | -1.49% | 0.10 | 24.23% |
| 2026-05-13 | 1.17 | 1.21 | 1.17 | 1.21 | +2.12% | 0.03 | 7.42% |
| 2026-05-12 | 1.19 | 1.19 | 1.17 | 1.18 | -0.42% | 0.05 | 12.57% |
| 2026-05-11 | 1.15 | 1.19 | 1.15 | 1.19 | +2.60% | 0.09 | 24.29% |
| 2026-05-08 | 1.15 | 1.16 | 1.15 | 1.16 | +0.35% | 0.03 | 8.75% |
| 2026-05-07 | 1.13 | 1.15 | 1.13 | 1.15 | +1.23% | 0.02 | 4.76% |
| 2026-05-06 | 1.12 | 1.14 | 1.12 | 1.14 | +2.16% | 0.06 | 15.32% |
| 2026-04-30 | 1.11 | 1.11 | 1.11 | 1.11 | +0.45% | 0.03 | 7.17% |
| 2026-04-29 | 1.08 | 1.11 | 1.08 | 1.11 | +1.93% | 0.03 | 7.99% |
| 2026-04-28 | 1.09 | 1.09 | 1.08 | 1.09 | -0.91% | 0.06 | 15.63% |
| 2026-04-27 | 1.09 | 1.10 | 1.09 | 1.10 | 0.00% | 0.03 | 6.68% |
| 2026-04-24 | 1.11 | 1.11 | 1.08 | 1.10 | -0.99% | 0.07 | 18.20% |
| 2026-04-23 | 1.12 | 1.12 | 1.09 | 1.11 | -0.98% | 0.05 | 13.44% |