大成创业板50ETF sz.159298
1.40
+2.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.38 | 1.40 | 1.37 | 1.40 | +2.56% | 0.06 | 2.75% |
| 2026-05-21 | 1.40 | 1.43 | 1.36 | 1.37 | -1.73% | 0.10 | 5.03% |
| 2026-05-20 | 1.39 | 1.40 | 1.38 | 1.39 | +0.22% | 0.07 | 3.37% |
| 2026-05-19 | 1.39 | 1.39 | 1.35 | 1.39 | -0.50% | 0.08 | 4.52% |
| 2026-05-18 | 1.40 | 1.41 | 1.39 | 1.40 | -0.36% | 0.05 | 2.39% |
| 2026-05-15 | 1.41 | 1.42 | 1.38 | 1.40 | -0.85% | 0.09 | 4.48% |
| 2026-05-14 | 1.45 | 1.49 | 1.40 | 1.41 | -1.88% | 0.10 | 5.37% |
| 2026-05-13 | 1.38 | 1.44 | 1.38 | 1.44 | +3.01% | 0.05 | 2.50% |
| 2026-05-12 | 1.40 | 1.41 | 1.39 | 1.40 | +0.22% | 0.05 | 2.73% |
| 2026-05-11 | 1.34 | 1.40 | 1.34 | 1.39 | +3.80% | 0.07 | 3.29% |
| 2026-05-08 | 1.36 | 1.36 | 1.34 | 1.34 | -0.96% | 0.05 | 2.33% |
| 2026-05-07 | 1.35 | 1.36 | 1.33 | 1.36 | +1.80% | 0.05 | 2.47% |
| 2026-05-06 | 1.33 | 1.35 | 1.30 | 1.33 | +2.30% | 0.06 | 2.67% |
| 2026-04-30 | 1.30 | 1.31 | 1.29 | 1.30 | 0.00% | 0.04 | 1.69% |
| 2026-04-29 | 1.26 | 1.30 | 1.26 | 1.30 | +2.68% | 0.08 | 3.78% |
| 2026-04-28 | 1.29 | 1.29 | 1.26 | 1.27 | -1.71% | 0.09 | 4.20% |
| 2026-04-27 | 1.30 | 1.30 | 1.28 | 1.29 | -1.38% | 0.09 | 4.23% |
| 2026-04-24 | 1.30 | 1.32 | 1.28 | 1.31 | -1.13% | 0.10 | 4.42% |
| 2026-04-23 | 1.33 | 1.36 | 1.31 | 1.32 | -0.75% | 0.10 | 4.33% |
| 2026-04-22 | 1.30 | 1.33 | 1.29 | 1.33 | +1.91% | 0.04 | 1.69% |