万家创业板综合ETF sz.159541
1.73
+2.61%
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 | 1.69 | 1.74 | 1.69 | 1.73 | +2.61% | 0.15 | 12.49% |
| 2026-05-21 | 1.76 | 1.77 | 1.69 | 1.69 | -2.93% | 0.11 | 9.21% |
| 2026-05-20 | 1.75 | 1.75 | 1.73 | 1.74 | -0.34% | 0.05 | 4.17% |
| 2026-05-19 | 1.74 | 1.75 | 1.71 | 1.75 | +0.58% | 0.19 | 15.51% |
| 2026-05-18 | 1.74 | 1.75 | 1.73 | 1.74 | -0.46% | 0.09 | 7.10% |
| 2026-05-15 | 1.76 | 1.77 | 1.73 | 1.74 | -0.74% | 0.21 | 16.86% |
| 2026-05-14 | 1.80 | 1.81 | 1.75 | 1.76 | -1.95% | 0.14 | 10.82% |
| 2026-05-13 | 1.75 | 1.79 | 1.75 | 1.79 | +1.93% | 0.12 | 9.04% |
| 2026-05-12 | 1.77 | 1.77 | 1.75 | 1.76 | -1.12% | 0.11 | 8.78% |
| 2026-05-11 | 1.74 | 1.78 | 1.73 | 1.78 | +2.72% | 0.11 | 9.09% |
| 2026-05-08 | 1.73 | 1.74 | 1.72 | 1.73 | -0.35% | 0.12 | 9.73% |
| 2026-05-07 | 1.73 | 1.74 | 1.71 | 1.74 | +1.28% | 0.14 | 11.08% |
| 2026-05-06 | 1.68 | 1.73 | 1.68 | 1.72 | +2.88% | 0.17 | 13.18% |
| 2026-04-30 | 1.66 | 1.68 | 1.66 | 1.67 | +0.24% | 0.09 | 7.22% |
| 2026-04-29 | 1.62 | 1.67 | 1.62 | 1.66 | +1.90% | 0.05 | 4.39% |
| 2026-04-28 | 1.65 | 1.65 | 1.63 | 1.63 | -1.69% | 0.04 | 3.12% |
| 2026-04-27 | 1.66 | 1.66 | 1.65 | 1.66 | +0.18% | 0.20 | 16.94% |
| 2026-04-24 | 1.66 | 1.67 | 1.64 | 1.66 | -0.96% | 0.05 | 4.52% |
| 2026-04-23 | 1.69 | 1.70 | 1.66 | 1.67 | -1.18% | 0.24 | 18.95% |
| 2026-04-22 | 1.66 | 1.70 | 1.66 | 1.69 | +0.71% | 0.23 | 19.24% |