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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.68 | 1.65 | 1.68 | +0.54% | 0.05 | 4.01% |
| 2026-04-20 | 1.67 | 1.68 | 1.66 | 1.67 | +0.18% | 0.05 | 4.35% |
| 2026-04-17 | 1.65 | 1.67 | 1.65 | 1.67 | +0.97% | 0.06 | 4.99% |
| 2026-04-16 | 1.62 | 1.65 | 1.61 | 1.65 | +2.73% | 0.17 | 13.19% |
| 2026-04-15 | 1.64 | 1.64 | 1.60 | 1.61 | -1.23% | 0.10 | 8.13% |
| 2026-04-14 | 1.60 | 1.63 | 1.60 | 1.63 | +2.00% | 0.06 | 4.38% |
| 2026-04-13 | 1.58 | 1.60 | 1.58 | 1.60 | +0.50% | 0.10 | 7.57% |
| 2026-04-10 | 1.54 | 1.60 | 1.52 | 1.59 | +2.19% | 0.05 | 3.82% |
| 2026-04-09 | 1.55 | 1.56 | 1.54 | 1.55 | -0.89% | 0.07 | 5.98% |
| 2026-04-08 | 1.50 | 1.57 | 1.50 | 1.57 | +5.51% | 0.04 | 3.69% |
| 2026-04-07 | 1.49 | 1.50 | 1.48 | 1.49 | +0.54% | 0.05 | 4.23% |
| 2026-04-03 | 1.50 | 1.50 | 1.48 | 1.48 | -0.74% | 0.07 | 6.19% |
| 2026-04-02 | 1.52 | 1.52 | 1.48 | 1.49 | -2.04% | 0.05 | 4.34% |
| 2026-04-01 | 1.51 | 1.52 | 1.51 | 1.52 | +1.88% | 0.03 | 2.87% |
| 2026-03-31 | 1.51 | 1.53 | 1.49 | 1.49 | -2.23% | 0.05 | 4.55% |
| 2026-03-30 | 1.54 | 1.54 | 1.50 | 1.53 | -0.65% | 0.09 | 7.62% |
| 2026-03-27 | 1.50 | 1.54 | 1.50 | 1.54 | +1.32% | 0.03 | 2.54% |
| 2026-03-26 | 1.53 | 1.54 | 1.51 | 1.52 | -1.37% | 0.04 | 3.53% |
| 2026-03-25 | 1.52 | 1.54 | 1.52 | 1.54 | +2.26% | 0.07 | 5.75% |
| 2026-03-24 | 1.50 | 1.50 | 1.46 | 1.50 | +1.21% | 0.03 | 2.56% |