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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.14 | 1.16 | 1.10 | 1.13 | -0.26% | 0.06 | 2.19% |
| 2026-03-23 | 1.17 | 1.17 | 1.12 | 1.13 | -3.08% | 0.06 | 2.16% |
| 2026-03-20 | 1.16 | 1.23 | 1.16 | 1.17 | +1.30% | 0.14 | 4.73% |
| 2026-03-19 | 1.14 | 1.17 | 1.14 | 1.15 | -0.86% | 0.04 | 1.29% |
| 2026-03-18 | 1.15 | 1.16 | 1.13 | 1.16 | +2.37% | 0.03 | 1.07% |
| 2026-03-17 | 1.16 | 1.17 | 1.13 | 1.14 | -2.07% | 0.05 | 1.73% |
| 2026-03-16 | 1.15 | 1.16 | 1.14 | 1.16 | +1.49% | 0.04 | 1.47% |
| 2026-03-13 | 1.14 | 1.16 | 1.14 | 1.14 | -0.09% | 0.02 | 0.77% |
| 2026-03-12 | 1.16 | 1.16 | 1.14 | 1.15 | -1.12% | 0.03 | 1.08% |
| 2026-03-11 | 1.15 | 1.18 | 1.15 | 1.16 | +1.31% | 0.08 | 2.58% |
| 2026-03-10 | 1.12 | 1.14 | 1.12 | 1.14 | +3.25% | 0.05 | 1.57% |
| 2026-03-09 | 1.11 | 1.12 | 1.07 | 1.11 | -1.16% | 0.04 | 1.24% |
| 2026-03-06 | 1.10 | 1.12 | 1.10 | 1.12 | +0.45% | 0.02 | 0.73% |
| 2026-03-05 | 1.11 | 1.13 | 1.11 | 1.11 | +2.11% | 0.03 | 1.04% |
| 2026-03-04 | 1.11 | 1.11 | 1.09 | 1.09 | -1.71% | 0.03 | 1.16% |
| 2026-03-03 | 1.13 | 1.15 | 1.11 | 1.11 | -2.11% | 0.06 | 1.99% |
| 2026-03-02 | 1.12 | 1.14 | 1.12 | 1.14 | -0.44% | 0.03 | 0.81% |
| 2026-02-27 | 1.15 | 1.15 | 1.13 | 1.14 | -1.21% | 0.03 | 0.98% |
| 2026-02-26 | 1.16 | 1.16 | 1.14 | 1.15 | -0.35% | 0.02 | 0.58% |
| 2026-02-25 | 1.15 | 1.16 | 1.14 | 1.16 | +1.14% | 0.04 | 1.18% |