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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.71 | 1.72 | 1.68 | 1.72 | +0.47% | 2.65 | 6.59% |
| 2026-04-20 | 1.70 | 1.72 | 1.69 | 1.71 | -0.06% | 2.55 | 6.29% |
| 2026-04-17 | 1.70 | 1.71 | 1.68 | 1.71 | +1.60% | 3.06 | 7.48% |
| 2026-04-16 | 1.63 | 1.68 | 1.63 | 1.68 | +3.63% | 3.02 | 7.49% |
| 2026-04-15 | 1.66 | 1.67 | 1.61 | 1.62 | -1.40% | 3.26 | 8.14% |
| 2026-04-14 | 1.62 | 1.65 | 1.61 | 1.65 | +2.43% | 4.22 | 10.12% |
| 2026-04-13 | 1.59 | 1.61 | 1.58 | 1.61 | +1.13% | 2.14 | 5.22% |
| 2026-04-10 | 1.54 | 1.60 | 1.54 | 1.59 | +4.26% | 3.81 | 9.18% |
| 2026-04-09 | 1.52 | 1.53 | 1.51 | 1.52 | -0.85% | 1.98 | 4.92% |
| 2026-04-08 | 1.48 | 1.54 | 1.48 | 1.54 | +6.22% | 5.14 | 11.85% |
| 2026-04-07 | 1.45 | 1.46 | 1.43 | 1.45 | +0.42% | 1.34 | 3.26% |
| 2026-04-03 | 1.46 | 1.47 | 1.44 | 1.44 | -0.83% | 1.50 | 3.61% |
| 2026-04-02 | 1.48 | 1.48 | 1.45 | 1.45 | -2.22% | 1.91 | 4.63% |
| 2026-04-01 | 1.49 | 1.49 | 1.47 | 1.49 | +1.85% | 1.82 | 4.33% |
| 2026-03-31 | 1.50 | 1.50 | 1.46 | 1.46 | -2.54% | 2.32 | 5.54% |
| 2026-03-30 | 1.49 | 1.50 | 1.48 | 1.50 | -0.79% | 2.11 | 5.01% |
| 2026-03-27 | 1.49 | 1.52 | 1.48 | 1.51 | +0.40% | 2.06 | 4.83% |
| 2026-03-26 | 1.52 | 1.54 | 1.50 | 1.50 | -1.38% | 2.68 | 6.27% |
| 2026-03-25 | 1.51 | 1.53 | 1.50 | 1.52 | +2.08% | 2.72 | 6.27% |
| 2026-03-24 | 1.51 | 1.51 | 1.45 | 1.49 | +0.27% | 3.41 | 8.04% |