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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.45 | 1.38 | 1.39 | -5.18% | 0.22 | 5.68% |
| 2026-03-20 | 1.49 | 1.51 | 1.46 | 1.47 | -1.87% | 0.16 | 4.06% |
| 2026-03-19 | 1.51 | 1.51 | 1.49 | 1.49 | -1.84% | 0.19 | 4.91% |
| 2026-03-18 | 1.50 | 1.53 | 1.50 | 1.52 | +1.20% | 0.09 | 2.23% |
| 2026-03-17 | 1.55 | 1.55 | 1.50 | 1.50 | -2.97% | 0.21 | 4.95% |
| 2026-03-16 | 1.53 | 1.55 | 1.52 | 1.55 | +0.45% | 0.20 | 4.77% |
| 2026-03-13 | 1.57 | 1.57 | 1.53 | 1.54 | -1.72% | 0.16 | 3.84% |
| 2026-03-12 | 1.57 | 1.58 | 1.55 | 1.57 | -0.13% | 0.19 | 4.44% |
| 2026-03-11 | 1.57 | 1.58 | 1.57 | 1.57 | -0.06% | 0.16 | 3.66% |
| 2026-03-10 | 1.55 | 1.57 | 1.55 | 1.57 | +1.81% | 0.20 | 4.62% |
| 2026-03-09 | 1.51 | 1.54 | 1.48 | 1.54 | +0.72% | 0.31 | 7.62% |
| 2026-03-06 | 1.51 | 1.54 | 1.50 | 1.53 | +1.05% | 0.12 | 2.97% |
| 2026-03-05 | 1.52 | 1.53 | 1.51 | 1.52 | +0.66% | 0.18 | 4.35% |
| 2026-03-04 | 1.50 | 1.53 | 1.49 | 1.51 | -0.40% | 0.27 | 6.48% |
| 2026-03-03 | 1.58 | 1.59 | 1.50 | 1.51 | -4.18% | 0.26 | 6.01% |
| 2026-03-02 | 1.61 | 1.61 | 1.57 | 1.58 | -2.53% | 0.39 | 8.54% |
| 2026-02-27 | 1.61 | 1.62 | 1.60 | 1.62 | +0.25% | 0.15 | 3.16% |
| 2026-02-26 | 1.60 | 1.62 | 1.59 | 1.62 | +1.25% | 0.20 | 4.29% |
| 2026-02-25 | 1.58 | 1.60 | 1.57 | 1.60 | +1.01% | 0.19 | 4.10% |
| 2026-02-24 | 1.58 | 1.59 | 1.57 | 1.58 | +0.19% | 0.17 | 3.77% |