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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.60 | 1.61 | 1.59 | 1.59 | -1.24% | 0.03 | 2.53% |
| 2026-02-12 | 1.60 | 1.61 | 1.60 | 1.61 | +1.07% | 0.02 | 1.62% |
| 2026-02-11 | 1.60 | 1.60 | 1.59 | 1.59 | -0.81% | 0.02 | 1.64% |
| 2026-02-10 | 1.60 | 1.61 | 1.60 | 1.61 | +0.37% | 0.10 | 6.95% |
| 2026-02-09 | 1.58 | 1.60 | 1.58 | 1.60 | +2.50% | 0.02 | 1.69% |
| 2026-02-06 | 1.55 | 1.58 | 1.54 | 1.56 | -0.13% | 0.02 | 1.69% |
| 2026-02-05 | 1.57 | 1.58 | 1.56 | 1.56 | -1.45% | 0.03 | 2.13% |
| 2026-02-04 | 1.58 | 1.59 | 1.56 | 1.59 | -0.06% | 0.03 | 2.31% |
| 2026-02-03 | 1.56 | 1.59 | 1.56 | 1.59 | +2.25% | 0.04 | 2.77% |
| 2026-02-02 | 1.60 | 1.60 | 1.55 | 1.55 | -2.57% | 0.05 | 3.74% |
| 2026-01-30 | 1.59 | 1.60 | 1.56 | 1.59 | +0.38% | 0.03 | 2.37% |
| 2026-01-29 | 1.59 | 1.61 | 1.58 | 1.59 | -0.50% | 0.03 | 2.21% |
| 2026-01-28 | 1.61 | 1.62 | 1.59 | 1.60 | -0.81% | 0.03 | 1.98% |
| 2026-01-27 | 1.60 | 1.61 | 1.57 | 1.61 | +0.44% | 0.03 | 2.33% |
| 2026-01-26 | 1.63 | 1.63 | 1.59 | 1.60 | -1.35% | 0.04 | 2.80% |
| 2026-01-23 | 1.60 | 1.62 | 1.60 | 1.62 | +1.31% | 0.03 | 2.00% |
| 2026-01-22 | 1.60 | 1.60 | 1.59 | 1.60 | +1.07% | 0.03 | 1.81% |
| 2026-01-21 | 1.58 | 1.60 | 1.57 | 1.59 | +0.44% | 0.04 | 2.85% |
| 2026-01-20 | 1.60 | 1.61 | 1.57 | 1.58 | -1.68% | 0.03 | 2.39% |
| 2026-01-19 | 1.60 | 1.62 | 1.60 | 1.61 | -0.19% | 0.05 | 3.28% |