易方达创业板中盘200ETF sz.159572
1.66
+3.04%
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 | 1.62 | 1.66 | 1.61 | 1.66 | +3.04% | 0.16 | 4.76% |
| 2026-05-21 | 1.68 | 1.70 | 1.61 | 1.61 | -3.70% | 0.25 | 7.27% |
| 2026-05-20 | 1.68 | 1.68 | 1.66 | 1.67 | -0.59% | 0.45 | 12.39% |
| 2026-05-19 | 1.66 | 1.69 | 1.65 | 1.68 | +0.78% | 0.50 | 14.33% |
| 2026-05-18 | 1.64 | 1.68 | 1.64 | 1.67 | +1.33% | 0.20 | 5.74% |
| 2026-05-15 | 1.66 | 1.68 | 1.64 | 1.65 | -0.66% | 0.18 | 5.09% |
| 2026-05-14 | 1.71 | 1.71 | 1.66 | 1.66 | -2.70% | 0.20 | 5.56% |
| 2026-05-13 | 1.65 | 1.71 | 1.64 | 1.71 | +2.28% | 0.40 | 10.17% |
| 2026-05-12 | 1.68 | 1.69 | 1.66 | 1.67 | -0.95% | 0.25 | 6.31% |
| 2026-05-11 | 1.67 | 1.70 | 1.66 | 1.68 | +1.38% | 0.33 | 8.36% |
| 2026-05-08 | 1.65 | 1.67 | 1.65 | 1.66 | -0.42% | 0.18 | 4.63% |
| 2026-05-07 | 1.63 | 1.67 | 1.62 | 1.67 | +1.77% | 0.25 | 6.19% |
| 2026-05-06 | 1.59 | 1.64 | 1.59 | 1.64 | +4.13% | 0.42 | 10.65% |
| 2026-04-30 | 1.56 | 1.58 | 1.56 | 1.57 | +0.64% | 0.19 | 5.01% |
| 2026-04-29 | 1.53 | 1.57 | 1.52 | 1.56 | +1.76% | 0.20 | 5.29% |
| 2026-04-28 | 1.56 | 1.57 | 1.53 | 1.54 | -1.85% | 0.16 | 4.41% |
| 2026-04-27 | 1.54 | 1.57 | 1.54 | 1.57 | +1.36% | 0.18 | 4.93% |
| 2026-04-24 | 1.55 | 1.56 | 1.53 | 1.54 | -1.28% | 0.14 | 3.76% |
| 2026-04-23 | 1.60 | 1.60 | 1.55 | 1.56 | -1.94% | 0.23 | 5.94% |
| 2026-04-22 | 1.57 | 1.60 | 1.57 | 1.60 | +1.33% | 0.16 | 4.11% |