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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.14 | 1.16 | 1.14 | 1.15 | +1.33% | 0.03 | 1.01% |
| 2026-02-13 | 1.15 | 1.15 | 1.13 | 1.13 | -1.40% | 0.03 | 0.85% |
| 2026-02-12 | 1.13 | 1.15 | 1.13 | 1.15 | +1.24% | 0.01 | 0.46% |
| 2026-02-11 | 1.15 | 1.15 | 1.13 | 1.13 | -1.39% | 0.01 | 0.43% |
| 2026-02-10 | 1.15 | 1.16 | 1.15 | 1.15 | -0.35% | 0.02 | 0.65% |
| 2026-02-09 | 1.12 | 1.16 | 1.12 | 1.15 | +3.23% | 0.11 | 3.18% |
| 2026-02-06 | 1.12 | 1.14 | 1.10 | 1.12 | -0.80% | 0.03 | 0.81% |
| 2026-02-05 | 1.14 | 1.14 | 1.12 | 1.12 | -1.49% | 0.03 | 0.85% |
| 2026-02-04 | 1.15 | 1.15 | 1.12 | 1.14 | -0.78% | 0.06 | 1.78% |
| 2026-02-03 | 1.14 | 1.16 | 1.12 | 1.15 | +1.50% | 0.06 | 1.83% |
| 2026-02-02 | 1.16 | 1.18 | 1.13 | 1.13 | -2.16% | 0.05 | 1.47% |
| 2026-01-30 | 1.14 | 1.17 | 1.13 | 1.16 | +1.76% | 0.07 | 2.12% |
| 2026-01-29 | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.04 | 1.24% |
| 2026-01-28 | 1.15 | 1.15 | 1.13 | 1.14 | -0.35% | 0.08 | 2.13% |
| 2026-01-27 | 1.14 | 1.15 | 1.12 | 1.14 | +0.62% | 0.06 | 1.55% |
| 2026-01-26 | 1.15 | 1.15 | 1.13 | 1.14 | -0.79% | 0.04 | 0.96% |
| 2026-01-23 | 1.15 | 1.15 | 1.14 | 1.15 | +0.17% | 0.04 | 0.99% |
| 2026-01-22 | 1.13 | 1.15 | 1.13 | 1.14 | +1.15% | 0.06 | 1.57% |
| 2026-01-21 | 1.13 | 1.15 | 1.13 | 1.13 | +0.27% | 0.04 | 1.08% |
| 2026-01-20 | 1.15 | 1.15 | 1.12 | 1.13 | -2.00% | 0.06 | 1.57% |