易方达创业板成长ETF sz.159597
2.71
+3.84%
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 | 2.61 | 2.71 | 2.61 | 2.71 | +3.84% | 0.19 | 3.32% |
| 2026-05-21 | 2.71 | 2.76 | 2.60 | 2.61 | -2.83% | 0.27 | 4.68% |
| 2026-05-20 | 2.65 | 2.69 | 2.64 | 2.68 | +0.75% | 0.28 | 5.04% |
| 2026-05-19 | 2.65 | 2.67 | 2.59 | 2.66 | -0.49% | 0.27 | 5.13% |
| 2026-05-18 | 2.64 | 2.71 | 2.63 | 2.67 | +0.60% | 0.23 | 4.23% |
| 2026-05-15 | 2.68 | 2.73 | 2.62 | 2.66 | -1.52% | 0.21 | 3.91% |
| 2026-05-14 | 2.77 | 2.81 | 2.69 | 2.70 | -2.32% | 0.26 | 4.88% |
| 2026-05-13 | 2.64 | 2.76 | 2.64 | 2.76 | +3.29% | 0.14 | 2.75% |
| 2026-05-12 | 2.67 | 2.69 | 2.64 | 2.68 | +0.53% | 0.28 | 5.51% |
| 2026-05-11 | 2.56 | 2.66 | 2.56 | 2.66 | +4.31% | 0.24 | 4.80% |
| 2026-05-08 | 2.55 | 2.57 | 2.54 | 2.55 | -0.78% | 0.19 | 3.97% |
| 2026-05-07 | 2.53 | 2.58 | 2.51 | 2.57 | +2.14% | 0.15 | 3.18% |
| 2026-05-06 | 2.50 | 2.54 | 2.48 | 2.52 | +2.57% | 0.16 | 3.31% |
| 2026-04-30 | 2.45 | 2.48 | 2.43 | 2.46 | +0.08% | 0.17 | 3.85% |
| 2026-04-29 | 2.37 | 2.46 | 2.36 | 2.45 | +2.64% | 0.07 | 1.61% |
| 2026-04-28 | 2.44 | 2.44 | 2.38 | 2.39 | -1.57% | 0.16 | 3.78% |
| 2026-04-27 | 2.44 | 2.45 | 2.40 | 2.43 | +0.12% | 0.08 | 1.84% |
| 2026-04-24 | 2.43 | 2.47 | 2.39 | 2.42 | -1.98% | 0.25 | 5.71% |
| 2026-04-23 | 2.51 | 2.53 | 2.44 | 2.47 | -1.36% | 0.16 | 3.83% |
| 2026-04-22 | 2.42 | 2.51 | 2.42 | 2.51 | +3.00% | 0.14 | 3.31% |