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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.58 | 1.56 | 1.57 | -0.25% | 0.14 | 3.62% |
| 2026-04-20 | 1.57 | 1.58 | 1.56 | 1.58 | +0.45% | 0.18 | 4.83% |
| 2026-04-17 | 1.55 | 1.57 | 1.55 | 1.57 | +1.22% | 0.16 | 4.20% |
| 2026-04-16 | 1.52 | 1.55 | 1.52 | 1.55 | +1.84% | 0.17 | 4.39% |
| 2026-04-15 | 1.54 | 1.55 | 1.51 | 1.52 | -0.97% | 0.18 | 4.61% |
| 2026-04-14 | 1.51 | 1.54 | 1.51 | 1.54 | +2.39% | 0.17 | 4.17% |
| 2026-04-13 | 1.49 | 1.51 | 1.48 | 1.50 | +0.40% | 0.12 | 2.90% |
| 2026-04-10 | 1.49 | 1.51 | 1.48 | 1.50 | +1.56% | 0.18 | 4.29% |
| 2026-04-09 | 1.47 | 1.49 | 1.47 | 1.48 | -0.67% | 0.18 | 4.52% |
| 2026-04-08 | 1.43 | 1.49 | 1.43 | 1.49 | +5.32% | 0.19 | 4.86% |
| 2026-04-07 | 1.39 | 1.42 | 1.39 | 1.41 | +1.15% | 0.12 | 3.16% |
| 2026-04-03 | 1.41 | 1.42 | 1.39 | 1.39 | -1.13% | 0.16 | 4.26% |
| 2026-04-02 | 1.44 | 1.44 | 1.40 | 1.41 | -2.15% | 0.18 | 4.68% |
| 2026-04-01 | 1.43 | 1.45 | 1.43 | 1.44 | +2.27% | 0.16 | 4.18% |
| 2026-03-31 | 1.43 | 1.45 | 1.41 | 1.41 | -2.02% | 0.14 | 3.59% |
| 2026-03-30 | 1.43 | 1.44 | 1.41 | 1.44 | -0.07% | 0.18 | 4.78% |
| 2026-03-27 | 1.40 | 1.45 | 1.39 | 1.44 | +1.70% | 0.21 | 5.35% |
| 2026-03-26 | 1.44 | 1.45 | 1.41 | 1.42 | -1.80% | 0.15 | 3.78% |
| 2026-03-25 | 1.42 | 1.46 | 1.42 | 1.44 | +1.48% | 0.19 | 4.92% |
| 2026-03-24 | 1.40 | 1.42 | 1.38 | 1.42 | +2.16% | 0.19 | 4.94% |