易方达创业板50ETF sz.159369
1.62
+2.73%
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 | 1.58 | 1.62 | 1.58 | 1.62 | +2.73% | 0.20 | 5.04% |
| 2026-05-21 | 1.63 | 1.65 | 1.57 | 1.57 | -1.87% | 0.23 | 5.59% |
| 2026-05-20 | 1.61 | 1.62 | 1.59 | 1.60 | -0.06% | 0.15 | 3.68% |
| 2026-05-19 | 1.60 | 1.61 | 1.56 | 1.61 | -0.37% | 0.21 | 5.38% |
| 2026-05-18 | 1.59 | 1.63 | 1.59 | 1.61 | -0.25% | 0.16 | 4.01% |
| 2026-05-15 | 1.63 | 1.64 | 1.59 | 1.62 | -0.55% | 0.22 | 5.71% |
| 2026-05-14 | 1.69 | 1.69 | 1.62 | 1.62 | -2.11% | 0.18 | 4.43% |
| 2026-05-13 | 1.59 | 1.66 | 1.59 | 1.66 | +2.85% | 0.18 | 4.47% |
| 2026-05-12 | 1.61 | 1.62 | 1.60 | 1.61 | +0.31% | 0.16 | 4.01% |
| 2026-05-11 | 1.57 | 1.61 | 1.55 | 1.61 | +3.47% | 0.20 | 4.80% |
| 2026-05-08 | 1.54 | 1.57 | 1.53 | 1.55 | -0.64% | 0.12 | 2.97% |
| 2026-05-07 | 1.56 | 1.57 | 1.53 | 1.56 | +1.76% | 0.14 | 3.37% |
| 2026-05-06 | 1.51 | 1.55 | 1.51 | 1.54 | +2.53% | 0.15 | 3.60% |
| 2026-04-30 | 1.51 | 1.52 | 1.49 | 1.50 | -0.07% | 0.15 | 3.77% |
| 2026-04-29 | 1.46 | 1.50 | 1.44 | 1.50 | +2.46% | 0.19 | 4.86% |
| 2026-04-28 | 1.48 | 1.48 | 1.46 | 1.47 | -1.35% | 0.15 | 3.74% |
| 2026-04-27 | 1.50 | 1.51 | 1.48 | 1.49 | -0.93% | 0.15 | 3.60% |
| 2026-04-24 | 1.52 | 1.52 | 1.48 | 1.50 | -1.51% | 0.15 | 3.54% |
| 2026-04-23 | 1.54 | 1.55 | 1.51 | 1.52 | -1.23% | 0.14 | 3.28% |
| 2026-04-22 | 1.50 | 1.54 | 1.48 | 1.54 | +2.32% | 0.09 | 2.03% |