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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.18 | 1.17 | 1.18 | -0.68% | 0.33 | 2.85% |
| 2026-04-20 | 1.19 | 1.19 | 1.18 | 1.19 | -0.08% | 0.45 | 3.95% |
| 2026-04-17 | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 0.48 | 4.21% |
| 2026-04-16 | 1.19 | 1.20 | 1.19 | 1.19 | +0.68% | 0.57 | 4.94% |
| 2026-04-15 | 1.19 | 1.20 | 1.18 | 1.18 | -0.76% | 0.53 | 4.62% |
| 2026-04-14 | 1.19 | 1.20 | 1.18 | 1.19 | +0.68% | 0.54 | 4.77% |
| 2026-04-13 | 1.17 | 1.19 | 1.17 | 1.18 | +0.51% | 0.58 | 5.13% |
| 2026-04-10 | 1.14 | 1.20 | 1.14 | 1.18 | +3.88% | 1.34 | 11.69% |
| 2026-04-09 | 1.15 | 1.15 | 1.13 | 1.13 | -2.07% | 0.47 | 4.26% |
| 2026-04-08 | 1.13 | 1.16 | 1.13 | 1.16 | +4.04% | 0.76 | 6.80% |
| 2026-04-07 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.24 | 2.21% |
| 2026-04-03 | 1.13 | 1.13 | 1.12 | 1.12 | -0.62% | 0.30 | 2.80% |
| 2026-04-02 | 1.14 | 1.14 | 1.12 | 1.12 | -1.92% | 0.43 | 3.91% |
| 2026-04-01 | 1.14 | 1.15 | 1.14 | 1.15 | +1.50% | 0.38 | 3.47% |
| 2026-03-31 | 1.14 | 1.15 | 1.13 | 1.13 | -0.70% | 0.32 | 2.93% |
| 2026-03-30 | 1.13 | 1.14 | 1.12 | 1.14 | -0.52% | 0.28 | 2.60% |
| 2026-03-27 | 1.13 | 1.15 | 1.13 | 1.14 | +0.62% | 0.29 | 2.67% |
| 2026-03-26 | 1.16 | 1.16 | 1.13 | 1.14 | -2.24% | 0.42 | 3.83% |
| 2026-03-25 | 1.15 | 1.17 | 1.15 | 1.16 | +1.13% | 0.40 | 3.59% |
| 2026-03-24 | 1.15 | 1.16 | 1.14 | 1.15 | +0.97% | 0.44 | 4.02% |