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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.52 | 1.53 | 1.48 | 1.49 | -3.37% | 3.56 | 8.33% |
| 2026-03-20 | 1.53 | 1.58 | 1.53 | 1.54 | +1.38% | 5.35 | 11.87% |
| 2026-03-19 | 1.51 | 1.54 | 1.51 | 1.52 | -0.65% | 2.88 | 6.47% |
| 2026-03-18 | 1.50 | 1.53 | 1.49 | 1.53 | +2.20% | 2.77 | 6.22% |
| 2026-03-17 | 1.54 | 1.55 | 1.50 | 1.50 | -2.35% | 3.57 | 8.23% |
| 2026-03-16 | 1.51 | 1.53 | 1.50 | 1.53 | +1.59% | 2.47 | 5.65% |
| 2026-03-13 | 1.50 | 1.52 | 1.50 | 1.51 | -0.26% | 2.20 | 5.05% |
| 2026-03-12 | 1.53 | 1.53 | 1.50 | 1.51 | -0.92% | 2.16 | 4.94% |
| 2026-03-11 | 1.51 | 1.55 | 1.51 | 1.53 | +1.46% | 3.95 | 8.72% |
| 2026-03-10 | 1.48 | 1.51 | 1.48 | 1.51 | +3.22% | 2.33 | 5.14% |
| 2026-03-09 | 1.45 | 1.47 | 1.41 | 1.46 | -0.82% | 2.50 | 5.78% |
| 2026-03-06 | 1.46 | 1.48 | 1.45 | 1.47 | +0.20% | 2.29 | 5.16% |
| 2026-03-05 | 1.46 | 1.49 | 1.46 | 1.47 | +1.87% | 3.44 | 7.51% |
| 2026-03-04 | 1.45 | 1.47 | 1.43 | 1.44 | -1.57% | 2.80 | 6.21% |
| 2026-03-03 | 1.51 | 1.52 | 1.46 | 1.46 | -2.33% | 3.14 | 6.79% |
| 2026-03-02 | 1.48 | 1.51 | 1.48 | 1.50 | -0.20% | 2.19 | 4.71% |
| 2026-02-27 | 1.51 | 1.51 | 1.49 | 1.50 | -1.25% | 1.78 | 3.84% |
| 2026-02-26 | 1.53 | 1.53 | 1.51 | 1.52 | -0.46% | 2.22 | 4.67% |
| 2026-02-25 | 1.51 | 1.53 | 1.50 | 1.53 | +1.26% | 1.65 | 3.44% |
| 2026-02-24 | 1.50 | 1.53 | 1.50 | 1.51 | +1.14% | 1.83 | 3.83% |