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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.96 | 1.98 | 1.93 | 1.97 | +0.46% | 0.06 | 3.95% |
| 2026-04-20 | 1.95 | 1.97 | 1.94 | 1.96 | -0.15% | 0.04 | 2.74% |
| 2026-04-17 | 1.93 | 1.97 | 1.93 | 1.97 | +1.81% | 0.06 | 3.93% |
| 2026-04-16 | 1.86 | 1.93 | 1.86 | 1.93 | +3.59% | 0.07 | 4.88% |
| 2026-04-15 | 1.91 | 1.91 | 1.85 | 1.86 | -1.17% | 0.05 | 2.88% |
| 2026-04-14 | 1.86 | 1.89 | 1.85 | 1.89 | +2.28% | 0.04 | 2.39% |
| 2026-04-13 | 1.82 | 1.85 | 1.82 | 1.84 | +1.04% | 0.08 | 4.08% |
| 2026-04-10 | 1.74 | 1.84 | 1.74 | 1.82 | +4.70% | 0.11 | 6.09% |
| 2026-04-09 | 1.74 | 1.75 | 1.74 | 1.74 | -0.85% | 0.05 | 2.69% |
| 2026-04-08 | 1.71 | 1.76 | 1.70 | 1.76 | +6.03% | 0.04 | 2.08% |
| 2026-04-07 | 1.66 | 1.67 | 1.64 | 1.66 | +0.30% | 0.01 | 0.80% |
| 2026-04-03 | 1.67 | 1.68 | 1.65 | 1.65 | -0.72% | 0.01 | 0.66% |
| 2026-04-02 | 1.69 | 1.69 | 1.66 | 1.67 | -2.35% | 0.02 | 1.24% |
| 2026-04-01 | 1.69 | 1.71 | 1.68 | 1.71 | +1.91% | 0.04 | 2.30% |
| 2026-03-31 | 1.70 | 1.72 | 1.67 | 1.67 | -2.68% | 0.03 | 1.75% |
| 2026-03-30 | 1.71 | 1.72 | 1.69 | 1.72 | -0.64% | 0.01 | 0.64% |
| 2026-03-27 | 1.71 | 1.74 | 1.70 | 1.73 | +0.52% | 0.03 | 1.45% |
| 2026-03-26 | 1.73 | 1.76 | 1.72 | 1.72 | -1.32% | 0.01 | 0.67% |
| 2026-03-25 | 1.72 | 1.75 | 1.72 | 1.74 | +1.93% | 0.01 | 0.72% |
| 2026-03-24 | 1.72 | 1.72 | 1.67 | 1.71 | +0.23% | 0.02 | 0.87% |