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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.10 | 1.12 | 1.10 | 1.12 | +1.63% | 0.02 | 5.23% |
| 2026-04-21 | 1.11 | 1.11 | 1.09 | 1.10 | +0.09% | 0.02 | 5.59% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.02 | 5.16% |
| 2026-04-17 | 1.08 | 1.10 | 1.08 | 1.09 | +0.83% | 0.04 | 9.69% |
| 2026-04-16 | 1.05 | 1.09 | 1.05 | 1.08 | +3.14% | 0.04 | 8.63% |
| 2026-04-15 | 1.06 | 1.07 | 1.05 | 1.05 | -0.85% | 0.06 | 11.93% |
| 2026-04-14 | 1.04 | 1.06 | 1.04 | 1.06 | +1.82% | 0.05 | 10.05% |
| 2026-04-13 | 1.04 | 1.04 | 1.03 | 1.04 | +0.48% | 0.03 | 6.87% |
| 2026-04-10 | 1.02 | 1.04 | 1.02 | 1.04 | +2.27% | 0.05 | 9.78% |
| 2026-04-09 | 1.02 | 1.02 | 1.01 | 1.01 | -0.59% | 0.03 | 5.86% |
| 2026-04-08 | 0.99 | 1.02 | 0.99 | 1.02 | +4.94% | 0.03 | 6.52% |
| 2026-04-07 | 0.96 | 0.98 | 0.96 | 0.97 | +1.04% | 0.03 | 7.17% |
| 2026-04-03 | 0.97 | 0.97 | 0.96 | 0.96 | -1.33% | 0.03 | 6.37% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.97 | -1.61% | 0.04 | 9.10% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.99 | +2.06% | 0.03 | 5.99% |
| 2026-03-31 | 0.99 | 0.99 | 0.97 | 0.97 | -2.02% | 0.05 | 11.20% |
| 2026-03-30 | 0.98 | 0.99 | 0.98 | 0.99 | -0.30% | 0.05 | 9.71% |
| 2026-03-27 | 0.97 | 1.00 | 0.97 | 0.99 | +1.33% | 0.02 | 4.88% |
| 2026-03-26 | 0.98 | 1.00 | 0.79 | 0.98 | -1.11% | 0.06 | 12.26% |
| 2026-03-25 | 0.98 | 1.00 | 0.98 | 0.99 | +2.06% | 0.04 | 8.04% |