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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.58 | 1.60 | 1.57 | 1.58 | -1.50% | 0.22 | 4.89% |
| 2026-02-12 | 1.58 | 1.60 | 1.57 | 1.60 | +1.59% | 0.17 | 3.81% |
| 2026-02-11 | 1.59 | 1.59 | 1.57 | 1.58 | -0.44% | 0.15 | 3.29% |
| 2026-02-10 | 1.58 | 1.59 | 1.57 | 1.58 | +0.57% | 0.16 | 3.67% |
| 2026-02-09 | 1.55 | 1.57 | 1.55 | 1.57 | +3.28% | 0.21 | 4.68% |
| 2026-02-06 | 1.52 | 1.54 | 1.50 | 1.52 | -0.20% | 0.29 | 6.72% |
| 2026-02-05 | 1.54 | 1.55 | 1.52 | 1.53 | -2.24% | 0.33 | 7.71% |
| 2026-02-04 | 1.57 | 1.57 | 1.54 | 1.56 | -0.57% | 0.25 | 5.67% |
| 2026-02-03 | 1.54 | 1.57 | 1.53 | 1.57 | +3.22% | 0.20 | 4.68% |
| 2026-02-02 | 1.56 | 1.57 | 1.52 | 1.52 | -2.87% | 0.17 | 3.93% |
| 2026-01-30 | 1.58 | 1.59 | 1.53 | 1.57 | -1.07% | 0.24 | 5.42% |
| 2026-01-29 | 1.60 | 1.62 | 1.55 | 1.58 | -1.12% | 0.18 | 4.02% |
| 2026-01-28 | 1.61 | 1.62 | 1.60 | 1.60 | -0.87% | 0.22 | 4.85% |
| 2026-01-27 | 1.60 | 1.62 | 1.56 | 1.62 | +1.06% | 0.28 | 6.34% |
| 2026-01-26 | 1.64 | 1.66 | 1.59 | 1.60 | -2.32% | 0.28 | 6.25% |
| 2026-01-23 | 1.61 | 1.64 | 1.60 | 1.64 | +2.12% | 0.24 | 5.24% |
| 2026-01-22 | 1.59 | 1.61 | 1.59 | 1.60 | +1.20% | 0.31 | 6.67% |
| 2026-01-21 | 1.57 | 1.60 | 1.57 | 1.58 | +0.25% | 0.30 | 6.51% |
| 2026-01-20 | 1.62 | 1.62 | 1.57 | 1.58 | -2.17% | 0.22 | 4.84% |
| 2026-01-19 | 1.62 | 1.63 | 1.61 | 1.62 | -0.98% | 0.28 | 6.09% |