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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.13 | 1.14 | -4.12% | 0.70 | 6.46% |
| 2026-03-20 | 1.21 | 1.21 | 1.19 | 1.19 | -1.66% | 0.46 | 4.16% |
| 2026-03-19 | 1.22 | 1.22 | 1.21 | 1.21 | -1.39% | 0.47 | 4.23% |
| 2026-03-18 | 1.23 | 1.23 | 1.22 | 1.23 | -0.24% | 0.42 | 3.72% |
| 2026-03-17 | 1.22 | 1.25 | 1.22 | 1.23 | +1.15% | 0.79 | 6.88% |
| 2026-03-16 | 1.22 | 1.22 | 1.21 | 1.21 | -0.65% | 0.39 | 3.56% |
| 2026-03-13 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.33 | 2.96% |
| 2026-03-12 | 1.23 | 1.24 | 1.22 | 1.23 | -0.49% | 0.29 | 2.62% |
| 2026-03-11 | 1.23 | 1.24 | 1.23 | 1.24 | +0.32% | 0.29 | 2.58% |
| 2026-03-10 | 1.23 | 1.24 | 1.23 | 1.23 | +0.82% | 0.32 | 2.93% |
| 2026-03-09 | 1.23 | 1.23 | 1.21 | 1.22 | -1.77% | 0.46 | 4.18% |
| 2026-03-06 | 1.23 | 1.25 | 1.23 | 1.24 | +1.06% | 0.38 | 3.47% |
| 2026-03-05 | 1.23 | 1.24 | 1.23 | 1.23 | +0.24% | 0.43 | 3.93% |
| 2026-03-04 | 1.25 | 1.25 | 1.22 | 1.23 | -2.54% | 0.68 | 6.35% |
| 2026-03-03 | 1.27 | 1.28 | 1.25 | 1.26 | -0.63% | 0.54 | 4.94% |
| 2026-03-02 | 1.28 | 1.28 | 1.26 | 1.27 | -1.32% | 0.54 | 4.99% |
| 2026-02-27 | 1.28 | 1.29 | 1.28 | 1.28 | +0.16% | 0.31 | 2.85% |
| 2026-02-26 | 1.30 | 1.30 | 1.28 | 1.28 | -1.08% | 0.62 | 5.91% |
| 2026-02-25 | 1.29 | 1.31 | 1.29 | 1.30 | +0.31% | 0.47 | 4.41% |
| 2026-02-24 | 1.29 | 1.30 | 1.29 | 1.29 | -0.15% | 0.26 | 2.50% |