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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.73 | 1.71 | 1.71 | -1.33% | 0.01 | 0.26% |
| 2026-02-12 | 1.71 | 1.74 | 1.71 | 1.73 | +1.17% | 0.03 | 1.28% |
| 2026-02-11 | 1.73 | 1.73 | 1.71 | 1.71 | -1.27% | 0.02 | 1.01% |
| 2026-02-10 | 1.74 | 1.75 | 1.73 | 1.73 | -0.34% | 0.01 | 0.71% |
| 2026-02-09 | 1.71 | 1.75 | 1.71 | 1.74 | +2.72% | 0.02 | 1.05% |
| 2026-02-06 | 1.69 | 1.71 | 1.67 | 1.69 | -0.47% | 0.02 | 1.13% |
| 2026-02-05 | 1.72 | 1.72 | 1.69 | 1.70 | -1.79% | 0.01 | 0.43% |
| 2026-02-04 | 1.72 | 1.73 | 1.69 | 1.73 | -0.17% | 0.03 | 1.73% |
| 2026-02-03 | 1.73 | 1.75 | 1.70 | 1.74 | +1.46% | 0.03 | 1.90% |
| 2026-02-02 | 1.76 | 1.78 | 1.71 | 1.71 | -2.56% | 0.05 | 3.17% |
| 2026-01-30 | 1.71 | 1.76 | 1.71 | 1.76 | +2.03% | 0.04 | 2.23% |
| 2026-01-29 | 1.72 | 1.75 | 1.71 | 1.72 | -0.06% | 0.01 | 0.78% |
| 2026-01-28 | 1.72 | 1.74 | 1.71 | 1.72 | -0.46% | 0.03 | 1.77% |
| 2026-01-27 | 1.72 | 1.74 | 1.70 | 1.73 | +0.35% | 0.02 | 1.10% |
| 2026-01-26 | 1.73 | 1.73 | 1.71 | 1.72 | -0.40% | 0.01 | 0.66% |
| 2026-01-23 | 1.73 | 1.73 | 1.72 | 1.73 | +0.41% | 0.02 | 0.93% |
| 2026-01-22 | 1.73 | 1.73 | 1.70 | 1.72 | +0.70% | 0.02 | 1.42% |
| 2026-01-21 | 1.71 | 1.73 | 1.71 | 1.71 | +0.53% | 0.03 | 1.48% |
| 2026-01-20 | 1.74 | 1.74 | 1.70 | 1.70 | -2.07% | 0.02 | 1.13% |
| 2026-01-19 | 1.74 | 1.76 | 1.73 | 1.74 | -0.91% | 0.02 | 1.43% |