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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.31 | -1.36% | 0.03 | 0.39% |
| 2026-02-12 | 1.32 | 1.32 | 1.31 | 1.32 | +1.46% | 0.02 | 0.29% |
| 2026-02-11 | 1.32 | 1.32 | 1.30 | 1.30 | -1.51% | 0.06 | 0.71% |
| 2026-02-10 | 1.32 | 1.33 | 1.32 | 1.32 | -0.30% | 0.01 | 0.18% |
| 2026-02-09 | 1.30 | 1.33 | 1.30 | 1.33 | +2.94% | 0.06 | 0.75% |
| 2026-02-06 | 1.30 | 1.31 | 1.27 | 1.29 | -0.62% | 0.04 | 0.45% |
| 2026-02-05 | 1.32 | 1.32 | 1.29 | 1.30 | -1.59% | 0.04 | 0.57% |
| 2026-02-04 | 1.33 | 1.33 | 1.29 | 1.32 | -0.45% | 0.05 | 0.59% |
| 2026-02-03 | 1.31 | 1.33 | 1.30 | 1.33 | +1.61% | 0.03 | 0.38% |
| 2026-02-02 | 1.34 | 1.36 | 1.30 | 1.30 | -2.47% | 0.10 | 1.24% |
| 2026-01-30 | 1.32 | 1.34 | 1.30 | 1.34 | +1.59% | 0.06 | 0.69% |
| 2026-01-29 | 1.32 | 1.33 | 1.31 | 1.32 | -0.23% | 0.04 | 0.46% |
| 2026-01-28 | 1.32 | 1.33 | 1.31 | 1.32 | -0.15% | 0.04 | 0.54% |
| 2026-01-27 | 1.31 | 1.33 | 1.30 | 1.32 | +0.76% | 0.05 | 0.63% |
| 2026-01-26 | 1.32 | 1.33 | 1.31 | 1.31 | -0.76% | 0.10 | 1.48% |
| 2026-01-23 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.10 | 1.67% |
| 2026-01-22 | 1.31 | 1.32 | 1.30 | 1.32 | +1.07% | 0.05 | 0.95% |
| 2026-01-21 | 1.31 | 1.32 | 1.30 | 1.31 | +0.08% | 0.06 | 1.42% |
| 2026-01-20 | 1.33 | 1.33 | 1.29 | 1.30 | -1.88% | 0.05 | 1.58% |
| 2026-01-19 | 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | 0.03 | 0.94% |