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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.74 | 1.76 | 1.69 | 1.71 | -3.67% | 0.03 | 1.38% |
| 2026-03-20 | 1.74 | 1.80 | 1.74 | 1.77 | +2.02% | 0.06 | 2.73% |
| 2026-03-19 | 1.74 | 1.76 | 1.73 | 1.74 | -0.97% | 0.05 | 2.47% |
| 2026-03-18 | 1.73 | 1.75 | 1.71 | 1.75 | +2.39% | 0.01 | 0.29% |
| 2026-03-17 | 1.76 | 1.77 | 1.71 | 1.71 | -2.34% | 0.05 | 2.15% |
| 2026-03-16 | 1.73 | 1.75 | 1.71 | 1.75 | +1.68% | 0.03 | 1.43% |
| 2026-03-13 | 1.72 | 1.74 | 1.72 | 1.73 | -0.17% | 0.03 | 1.18% |
| 2026-03-12 | 1.75 | 1.75 | 1.72 | 1.73 | -1.14% | 0.02 | 0.79% |
| 2026-03-11 | 1.74 | 1.77 | 1.74 | 1.75 | +1.33% | 0.02 | 0.80% |
| 2026-03-10 | 1.68 | 1.73 | 1.68 | 1.73 | +3.23% | 0.03 | 1.34% |
| 2026-03-09 | 1.65 | 1.68 | 1.62 | 1.67 | -0.71% | 0.02 | 1.09% |
| 2026-03-06 | 1.67 | 1.70 | 1.66 | 1.68 | +0.06% | 0.02 | 0.87% |
| 2026-03-05 | 1.68 | 1.71 | 1.67 | 1.68 | +1.88% | 0.03 | 1.23% |
| 2026-03-04 | 1.67 | 1.68 | 1.64 | 1.65 | -1.67% | 0.02 | 0.72% |
| 2026-03-03 | 1.73 | 1.74 | 1.68 | 1.68 | -2.16% | 0.02 | 1.02% |
| 2026-03-02 | 1.70 | 1.73 | 1.69 | 1.72 | -0.23% | 0.05 | 2.31% |
| 2026-02-27 | 1.73 | 1.73 | 1.72 | 1.72 | -1.26% | 0.02 | 0.88% |
| 2026-02-26 | 1.75 | 1.75 | 1.72 | 1.74 | -0.34% | 0.02 | 0.73% |
| 2026-02-25 | 1.73 | 1.75 | 1.73 | 1.75 | +1.16% | 0.01 | 0.38% |
| 2026-02-24 | 1.73 | 1.75 | 1.72 | 1.73 | +1.11% | 0.03 | 1.21% |