大成创业板50ETF sz.159298
1.43
+2.07%
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 | 1.30 | 1.33 | 1.29 | 1.33 | +1.91% | 0.04 | 1.69% |
| 2026-04-21 | 1.29 | 1.31 | 1.28 | 1.31 | +0.62% | 0.06 | 2.73% |
| 2026-04-20 | 1.30 | 1.31 | 1.28 | 1.30 | +0.15% | 0.04 | 1.57% |
| 2026-04-17 | 1.29 | 1.30 | 1.27 | 1.30 | +1.64% | 0.08 | 3.49% |
| 2026-04-16 | 1.24 | 1.28 | 1.24 | 1.28 | +3.32% | 0.07 | 3.01% |
| 2026-04-15 | 1.26 | 1.27 | 1.22 | 1.24 | -1.04% | 0.10 | 4.10% |
| 2026-04-14 | 1.25 | 1.26 | 1.23 | 1.25 | +2.38% | 0.07 | 2.83% |
| 2026-04-13 | 1.20 | 1.23 | 1.20 | 1.22 | +1.16% | 0.09 | 3.46% |
| 2026-04-10 | 1.16 | 1.22 | 1.16 | 1.21 | +4.33% | 0.10 | 3.78% |
| 2026-04-09 | 1.16 | 1.16 | 1.15 | 1.16 | -0.77% | 0.03 | 1.14% |
| 2026-04-08 | 1.12 | 1.17 | 1.12 | 1.17 | +6.20% | 0.08 | 3.14% |
| 2026-04-07 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00% | 0.03 | 1.19% |
| 2026-04-03 | 1.11 | 1.11 | 1.09 | 1.10 | -0.45% | 0.04 | 1.64% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.10 | -2.39% | 0.07 | 2.56% |
| 2026-04-01 | 1.13 | 1.13 | 1.11 | 1.13 | +1.90% | 0.04 | 1.64% |
| 2026-03-31 | 1.14 | 1.14 | 1.11 | 1.11 | -2.64% | 0.06 | 2.51% |
| 2026-03-30 | 1.14 | 1.14 | 1.12 | 1.14 | -0.70% | 0.02 | 0.94% |
| 2026-03-27 | 1.14 | 1.16 | 1.12 | 1.15 | -0.17% | 0.05 | 1.84% |
| 2026-03-26 | 1.15 | 1.17 | 1.14 | 1.15 | -0.69% | 0.03 | 0.96% |
| 2026-03-25 | 1.14 | 1.16 | 1.11 | 1.16 | +2.30% | 0.07 | 2.40% |