万家创业板50ETF sz.159372
2.12
+3.67%
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 | 2.06 | 2.12 | 2.06 | 2.12 | +3.67% | 0.04 | 2.64% |
| 2026-05-21 | 2.12 | 2.15 | 2.04 | 2.04 | -2.81% | 0.02 | 1.17% |
| 2026-05-20 | 2.07 | 2.12 | 2.07 | 2.10 | +0.38% | 0.03 | 2.22% |
| 2026-05-19 | 2.09 | 2.10 | 2.04 | 2.09 | -0.52% | 0.06 | 4.15% |
| 2026-05-18 | 2.11 | 2.13 | 2.09 | 2.10 | -0.24% | 0.02 | 1.43% |
| 2026-05-15 | 2.13 | 2.15 | 2.08 | 2.11 | -0.94% | 0.04 | 3.21% |
| 2026-05-14 | 2.19 | 2.20 | 2.11 | 2.13 | -1.66% | 0.02 | 1.57% |
| 2026-05-13 | 2.10 | 2.17 | 2.09 | 2.17 | +2.70% | 0.02 | 1.70% |
| 2026-05-12 | 2.12 | 2.12 | 2.09 | 2.11 | +0.24% | 0.05 | 3.31% |
| 2026-05-11 | 2.04 | 2.11 | 2.03 | 2.10 | +3.75% | 0.02 | 1.60% |
| 2026-05-08 | 2.05 | 2.05 | 2.02 | 2.03 | -0.88% | 0.03 | 2.28% |
| 2026-05-07 | 2.02 | 2.05 | 2.00 | 2.05 | +1.54% | 0.03 | 1.92% |
| 2026-05-06 | 1.96 | 2.04 | 1.96 | 2.02 | +3.07% | 0.03 | 1.87% |
| 2026-04-30 | 1.97 | 1.98 | 1.95 | 1.96 | -0.51% | 0.02 | 1.23% |
| 2026-04-29 | 1.91 | 1.97 | 1.91 | 1.97 | +2.61% | 0.02 | 1.64% |
| 2026-04-28 | 1.94 | 1.94 | 1.91 | 1.92 | -1.69% | 0.03 | 2.49% |
| 2026-04-27 | 1.96 | 1.97 | 1.94 | 1.95 | -0.71% | 0.02 | 1.23% |
| 2026-04-24 | 1.98 | 1.98 | 1.94 | 1.96 | -1.60% | 0.06 | 4.29% |
| 2026-04-23 | 2.02 | 2.03 | 1.97 | 1.99 | -1.14% | 0.07 | 4.96% |
| 2026-04-22 | 1.97 | 2.02 | 1.96 | 2.02 | +2.28% | 0.07 | 4.34% |