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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.34 | 1.29 | 1.31 | -2.75% | 0.06 | 1.00% |
| 2026-03-20 | 1.34 | 1.38 | 1.34 | 1.34 | +1.13% | 0.07 | 1.11% |
| 2026-03-19 | 1.32 | 1.35 | 1.32 | 1.33 | -0.52% | 0.10 | 1.50% |
| 2026-03-18 | 1.31 | 1.34 | 1.31 | 1.34 | +2.22% | 0.06 | 0.89% |
| 2026-03-17 | 1.34 | 1.35 | 1.31 | 1.31 | -2.61% | 0.05 | 0.83% |
| 2026-03-16 | 1.32 | 1.34 | 1.31 | 1.34 | +1.82% | 0.06 | 0.90% |
| 2026-03-13 | 1.31 | 1.33 | 1.31 | 1.32 | -0.23% | 0.04 | 0.69% |
| 2026-03-12 | 1.34 | 1.34 | 1.31 | 1.32 | -1.12% | 0.05 | 0.78% |
| 2026-03-11 | 1.32 | 1.35 | 1.32 | 1.34 | +1.67% | 0.07 | 0.99% |
| 2026-03-10 | 1.28 | 1.32 | 1.28 | 1.31 | +3.22% | 0.08 | 1.16% |
| 2026-03-09 | 1.26 | 1.31 | 1.24 | 1.27 | -1.09% | 0.05 | 0.71% |
| 2026-03-06 | 1.27 | 1.29 | 1.26 | 1.29 | +0.31% | 0.03 | 0.42% |
| 2026-03-05 | 1.28 | 1.30 | 1.27 | 1.28 | +1.82% | 0.06 | 0.90% |
| 2026-03-04 | 1.26 | 1.28 | 1.25 | 1.26 | -1.56% | 0.05 | 0.74% |
| 2026-03-03 | 1.32 | 1.32 | 1.28 | 1.28 | -2.06% | 0.05 | 0.72% |
| 2026-03-02 | 1.31 | 1.32 | 1.28 | 1.31 | -0.38% | 0.03 | 0.45% |
| 2026-02-27 | 1.31 | 1.33 | 1.31 | 1.31 | -1.20% | 0.07 | 1.07% |
| 2026-02-26 | 1.34 | 1.34 | 1.32 | 1.33 | -0.52% | 0.04 | 0.51% |
| 2026-02-25 | 1.32 | 1.34 | 1.31 | 1.34 | +1.37% | 0.03 | 0.48% |
| 2026-02-24 | 1.31 | 1.33 | 1.31 | 1.32 | +0.92% | 0.06 | 0.79% |