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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.51 | 1.49 | 1.49 | -1.45% | 1.38 | 2.92% |
| 2026-02-12 | 1.49 | 1.52 | 1.49 | 1.51 | +1.27% | 1.61 | 3.35% |
| 2026-02-11 | 1.51 | 1.52 | 1.49 | 1.50 | -1.45% | 1.59 | 3.35% |
| 2026-02-10 | 1.52 | 1.53 | 1.51 | 1.52 | -0.26% | 0.81 | 1.68% |
| 2026-02-09 | 1.50 | 1.52 | 1.49 | 1.52 | +3.12% | 2.20 | 4.52% |
| 2026-02-06 | 1.47 | 1.50 | 1.46 | 1.48 | -0.67% | 1.90 | 3.99% |
| 2026-02-05 | 1.50 | 1.50 | 1.48 | 1.49 | -1.59% | 3.04 | 6.30% |
| 2026-02-04 | 1.51 | 1.51 | 1.48 | 1.51 | -0.59% | 2.61 | 5.40% |
| 2026-02-03 | 1.51 | 1.53 | 1.48 | 1.52 | +1.20% | 3.30 | 6.75% |
| 2026-02-02 | 1.53 | 1.56 | 1.49 | 1.50 | -2.02% | 3.26 | 6.72% |
| 2026-01-30 | 1.50 | 1.54 | 1.49 | 1.53 | +1.93% | 3.54 | 7.23% |
| 2026-01-29 | 1.50 | 1.52 | 1.50 | 1.50 | -0.40% | 2.83 | 5.78% |
| 2026-01-28 | 1.51 | 1.52 | 1.50 | 1.51 | -0.40% | 2.10 | 4.31% |
| 2026-01-27 | 1.50 | 1.52 | 1.48 | 1.51 | +0.80% | 2.80 | 5.74% |
| 2026-01-26 | 1.51 | 1.52 | 1.50 | 1.50 | -0.79% | 3.26 | 6.58% |
| 2026-01-23 | 1.52 | 1.52 | 1.50 | 1.51 | +0.20% | 2.93 | 5.84% |
| 2026-01-22 | 1.50 | 1.52 | 1.49 | 1.51 | +0.87% | 3.09 | 6.19% |
| 2026-01-21 | 1.48 | 1.51 | 1.48 | 1.50 | +0.54% | 2.61 | 5.19% |
| 2026-01-20 | 1.51 | 1.52 | 1.48 | 1.49 | -1.91% | 2.93 | 5.94% |
| 2026-01-19 | 1.52 | 1.54 | 1.51 | 1.52 | -0.85% | 2.62 | 5.18% |