景顺长城创业板50ETF sz.159682
1.84
+2.96%
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 | 1.80 | 1.85 | 1.80 | 1.84 | +2.96% | 3.91 | 9.41% |
| 2026-05-21 | 1.84 | 1.87 | 1.78 | 1.79 | -2.13% | 4.35 | 10.54% |
| 2026-05-20 | 1.81 | 1.84 | 1.80 | 1.83 | +0.27% | 2.87 | 7.04% |
| 2026-05-19 | 1.82 | 1.82 | 1.77 | 1.82 | -0.44% | 3.64 | 9.33% |
| 2026-05-18 | 1.81 | 1.85 | 1.81 | 1.83 | -0.38% | 2.96 | 7.41% |
| 2026-05-15 | 1.85 | 1.87 | 1.81 | 1.84 | -0.92% | 4.02 | 9.98% |
| 2026-05-14 | 1.92 | 1.92 | 1.84 | 1.85 | -1.85% | 3.53 | 8.54% |
| 2026-05-13 | 1.82 | 1.89 | 1.81 | 1.89 | +3.05% | 3.36 | 8.16% |
| 2026-05-12 | 1.84 | 1.85 | 1.82 | 1.83 | +0.11% | 3.70 | 8.90% |
| 2026-05-11 | 1.77 | 1.83 | 1.76 | 1.83 | +3.62% | 3.04 | 7.35% |
| 2026-05-08 | 1.77 | 1.79 | 1.76 | 1.77 | -0.90% | 2.49 | 6.03% |
| 2026-05-07 | 1.77 | 1.79 | 1.75 | 1.78 | +1.59% | 3.30 | 7.83% |
| 2026-05-06 | 1.74 | 1.77 | 1.73 | 1.76 | +2.69% | 2.55 | 6.07% |
| 2026-04-30 | 1.72 | 1.73 | 1.70 | 1.71 | -0.23% | 1.88 | 4.57% |
| 2026-04-29 | 1.66 | 1.72 | 1.66 | 1.71 | +2.76% | 2.49 | 6.16% |
| 2026-04-28 | 1.69 | 1.69 | 1.66 | 1.67 | -1.65% | 3.34 | 8.38% |
| 2026-04-27 | 1.71 | 1.72 | 1.69 | 1.70 | -0.93% | 2.23 | 5.50% |
| 2026-04-24 | 1.73 | 1.73 | 1.69 | 1.71 | -1.72% | 3.48 | 8.63% |
| 2026-04-23 | 1.76 | 1.77 | 1.72 | 1.74 | -0.74% | 3.73 | 9.20% |
| 2026-04-22 | 1.71 | 1.75 | 1.71 | 1.75 | +2.21% | 2.74 | 6.75% |