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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.55 | 1.55 | 1.47 | 1.49 | -4.07% | 0.11 | 9.48% |
| 2026-03-20 | 1.58 | 1.59 | 1.55 | 1.55 | -0.83% | 0.07 | 5.55% |
| 2026-03-19 | 1.58 | 1.58 | 1.55 | 1.56 | -1.82% | 0.06 | 4.67% |
| 2026-03-18 | 1.57 | 1.59 | 1.56 | 1.59 | +2.05% | 0.03 | 2.74% |
| 2026-03-17 | 1.60 | 1.60 | 1.56 | 1.56 | -2.32% | 0.04 | 2.79% |
| 2026-03-16 | 1.58 | 1.60 | 1.57 | 1.60 | +0.89% | 0.02 | 1.85% |
| 2026-03-13 | 1.59 | 1.60 | 1.58 | 1.58 | -1.00% | 0.03 | 2.18% |
| 2026-03-12 | 1.61 | 1.62 | 1.58 | 1.60 | -0.93% | 0.04 | 3.27% |
| 2026-03-11 | 1.61 | 1.63 | 1.61 | 1.61 | +0.37% | 0.04 | 2.84% |
| 2026-03-10 | 1.57 | 1.61 | 1.57 | 1.61 | +2.55% | 0.11 | 8.74% |
| 2026-03-09 | 1.54 | 1.57 | 1.52 | 1.57 | -0.51% | 0.05 | 4.21% |
| 2026-03-06 | 1.55 | 1.58 | 1.55 | 1.57 | +0.64% | 0.07 | 5.56% |
| 2026-03-05 | 1.55 | 1.58 | 1.55 | 1.56 | +1.76% | 0.06 | 4.35% |
| 2026-03-04 | 1.52 | 1.56 | 1.52 | 1.54 | -0.65% | 0.05 | 3.85% |
| 2026-03-03 | 1.61 | 1.62 | 1.55 | 1.55 | -3.43% | 0.08 | 5.78% |
| 2026-03-02 | 1.60 | 1.62 | 1.59 | 1.60 | -1.29% | 0.06 | 4.57% |
| 2026-02-27 | 1.61 | 1.62 | 1.61 | 1.62 | -0.06% | 0.03 | 2.41% |
| 2026-02-26 | 1.62 | 1.63 | 1.61 | 1.62 | +0.25% | 0.05 | 3.72% |
| 2026-02-25 | 1.60 | 1.62 | 1.60 | 1.62 | +1.19% | 0.09 | 6.57% |
| 2026-02-24 | 1.61 | 1.62 | 1.59 | 1.60 | +0.63% | 0.12 | 8.55% |