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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.51 | 1.47 | 1.51 | +0.53% | 0.12 | 2.84% |
| 2026-04-20 | 1.50 | 1.50 | 1.48 | 1.50 | -0.07% | 0.18 | 3.81% |
| 2026-04-17 | 1.49 | 1.50 | 1.47 | 1.50 | +1.83% | 0.14 | 2.90% |
| 2026-04-16 | 1.43 | 1.47 | 1.43 | 1.47 | +3.66% | 0.12 | 2.44% |
| 2026-04-15 | 1.45 | 1.46 | 1.41 | 1.42 | -1.59% | 0.11 | 2.03% |
| 2026-04-14 | 1.41 | 1.44 | 1.41 | 1.44 | +2.34% | 0.14 | 2.42% |
| 2026-04-13 | 1.40 | 1.41 | 1.39 | 1.41 | +1.08% | 0.15 | 2.50% |
| 2026-04-10 | 1.35 | 1.41 | 1.34 | 1.40 | +4.57% | 0.14 | 2.35% |
| 2026-04-09 | 1.33 | 1.34 | 1.32 | 1.33 | -0.67% | 0.04 | 0.70% |
| 2026-04-08 | 1.30 | 1.34 | 1.29 | 1.34 | +6.17% | 0.11 | 1.88% |
| 2026-04-07 | 1.27 | 1.27 | 1.25 | 1.26 | -0.08% | 0.04 | 0.62% |
| 2026-04-03 | 1.27 | 1.28 | 1.26 | 1.27 | -0.39% | 0.03 | 0.53% |
| 2026-04-02 | 1.29 | 1.29 | 1.26 | 1.27 | -2.16% | 0.04 | 0.65% |
| 2026-04-01 | 1.30 | 1.30 | 1.28 | 1.30 | +1.72% | 0.03 | 0.50% |
| 2026-03-31 | 1.30 | 1.31 | 1.28 | 1.28 | -2.52% | 0.04 | 0.70% |
| 2026-03-30 | 1.31 | 1.32 | 1.29 | 1.31 | -0.83% | 0.02 | 0.34% |
| 2026-03-27 | 1.30 | 1.33 | 1.30 | 1.32 | +0.46% | 0.03 | 0.51% |
| 2026-03-26 | 1.33 | 1.34 | 1.31 | 1.31 | -1.20% | 0.03 | 0.51% |
| 2026-03-25 | 1.32 | 1.33 | 1.32 | 1.33 | +1.76% | 0.03 | 0.58% |
| 2026-03-24 | 1.31 | 1.32 | 1.27 | 1.31 | 0.00% | 0.06 | 1.05% |