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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.12 | 2.16 | 2.11 | 2.12 | -1.12% | 0.03 | 0.85% |
| 2026-02-12 | 2.12 | 2.15 | 2.12 | 2.14 | +1.52% | 0.04 | 1.29% |
| 2026-02-11 | 2.12 | 2.15 | 2.11 | 2.11 | -1.59% | 0.03 | 0.90% |
| 2026-02-10 | 2.14 | 2.16 | 2.14 | 2.14 | -0.05% | 0.02 | 0.62% |
| 2026-02-09 | 2.08 | 2.15 | 2.08 | 2.14 | +3.73% | 0.06 | 1.79% |
| 2026-02-06 | 2.07 | 2.10 | 2.04 | 2.07 | -0.77% | 0.04 | 1.29% |
| 2026-02-05 | 2.10 | 2.11 | 2.07 | 2.08 | -1.75% | 0.03 | 0.92% |
| 2026-02-04 | 2.12 | 2.14 | 2.08 | 2.12 | -1.26% | 0.07 | 2.15% |
| 2026-02-03 | 2.12 | 2.15 | 2.10 | 2.15 | +2.24% | 0.06 | 1.73% |
| 2026-02-02 | 2.15 | 2.19 | 2.10 | 2.10 | -2.55% | 0.15 | 4.65% |
| 2026-01-30 | 2.11 | 2.17 | 2.08 | 2.15 | +1.99% | 0.06 | 1.88% |
| 2026-01-29 | 2.13 | 2.15 | 2.11 | 2.11 | -0.61% | 0.04 | 1.36% |
| 2026-01-28 | 2.14 | 2.16 | 2.12 | 2.13 | -0.51% | 0.06 | 1.85% |
| 2026-01-27 | 2.12 | 2.15 | 2.10 | 2.14 | +0.80% | 0.05 | 1.58% |
| 2026-01-26 | 2.15 | 2.16 | 2.11 | 2.12 | -1.17% | 0.06 | 1.76% |
| 2026-01-23 | 2.13 | 2.15 | 2.13 | 2.15 | +0.56% | 0.04 | 1.11% |
| 2026-01-22 | 2.10 | 2.13 | 2.10 | 2.13 | +1.57% | 0.04 | 1.41% |
| 2026-01-21 | 2.07 | 2.13 | 2.07 | 2.10 | +0.29% | 0.05 | 1.50% |
| 2026-01-20 | 2.14 | 2.15 | 2.08 | 2.09 | -2.24% | 0.06 | 1.98% |
| 2026-01-19 | 2.15 | 2.17 | 2.14 | 2.14 | -1.06% | 0.04 | 1.28% |