证券ETF东财 sz.159692
1.15
-1.88%
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 | 1.17 | 1.17 | 1.15 | 1.15 | -1.88% | 1.10 | 8.84% |
| 2026-05-21 | 1.17 | 1.21 | 1.17 | 1.17 | +0.69% | 1.32 | 10.12% |
| 2026-05-20 | 1.17 | 1.17 | 1.16 | 1.16 | -0.60% | 0.33 | 2.61% |
| 2026-05-19 | 1.16 | 1.17 | 1.15 | 1.17 | +1.04% | 0.49 | 3.87% |
| 2026-05-18 | 1.16 | 1.17 | 1.15 | 1.16 | -0.17% | 0.44 | 3.48% |
| 2026-05-15 | 1.18 | 1.19 | 1.16 | 1.16 | -2.19% | 0.84 | 6.58% |
| 2026-05-14 | 1.21 | 1.21 | 1.18 | 1.19 | -2.07% | 0.79 | 6.12% |
| 2026-05-13 | 1.21 | 1.22 | 1.20 | 1.21 | -0.66% | 0.85 | 6.67% |
| 2026-05-12 | 1.22 | 1.23 | 1.20 | 1.22 | +0.33% | 0.92 | 7.18% |
| 2026-05-11 | 1.19 | 1.22 | 1.18 | 1.21 | +1.76% | 1.08 | 8.48% |
| 2026-05-08 | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 0.67 | 5.41% |
| 2026-05-07 | 1.21 | 1.22 | 1.20 | 1.20 | -0.50% | 0.73 | 5.92% |
| 2026-05-06 | 1.20 | 1.22 | 1.19 | 1.21 | +1.26% | 0.96 | 8.01% |
| 2026-04-30 | 1.19 | 1.21 | 1.19 | 1.19 | +0.42% | 0.73 | 6.15% |
| 2026-04-29 | 1.18 | 1.19 | 1.18 | 1.19 | +0.25% | 0.46 | 3.95% |
| 2026-04-28 | 1.17 | 1.20 | 1.17 | 1.19 | +1.37% | 0.71 | 6.02% |
| 2026-04-27 | 1.17 | 1.18 | 1.17 | 1.17 | +0.17% | 0.45 | 3.83% |
| 2026-04-24 | 1.17 | 1.17 | 1.16 | 1.17 | -0.85% | 0.34 | 2.98% |
| 2026-04-23 | 1.19 | 1.19 | 1.17 | 1.18 | -0.93% | 0.46 | 4.03% |
| 2026-04-22 | 1.17 | 1.20 | 1.17 | 1.19 | +0.93% | 0.45 | 3.91% |