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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.29 | -0.84% | 0.33 | 3.15% |
| 2026-02-12 | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 0.36 | 3.42% |
| 2026-02-11 | 1.32 | 1.32 | 1.31 | 1.31 | -0.08% | 0.23 | 2.15% |
| 2026-02-10 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.27 | 2.57% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +1.00% | 0.52 | 4.80% |
| 2026-02-06 | 1.31 | 1.31 | 1.30 | 1.30 | -0.68% | 0.43 | 3.98% |
| 2026-02-05 | 1.31 | 1.32 | 1.30 | 1.31 | +0.38% | 0.63 | 5.79% |
| 2026-02-04 | 1.29 | 1.31 | 1.29 | 1.31 | +1.16% | 0.66 | 6.04% |
| 2026-02-03 | 1.31 | 1.31 | 1.28 | 1.29 | -0.54% | 0.90 | 8.77% |
| 2026-02-02 | 1.32 | 1.33 | 1.30 | 1.30 | -1.21% | 0.69 | 6.74% |
| 2026-01-30 | 1.33 | 1.33 | 1.31 | 1.32 | -1.20% | 0.65 | 6.34% |
| 2026-01-29 | 1.32 | 1.34 | 1.30 | 1.33 | +1.21% | 1.01 | 10.07% |
| 2026-01-28 | 1.32 | 1.33 | 1.31 | 1.32 | -0.23% | 0.54 | 5.30% |
| 2026-01-27 | 1.33 | 1.33 | 1.31 | 1.32 | -1.05% | 0.66 | 6.59% |
| 2026-01-26 | 1.32 | 1.35 | 1.32 | 1.33 | +1.06% | 1.06 | 10.04% |
| 2026-01-23 | 1.33 | 1.33 | 1.32 | 1.32 | -0.45% | 0.60 | 5.83% |
| 2026-01-22 | 1.32 | 1.34 | 1.32 | 1.33 | +0.15% | 0.53 | 5.24% |
| 2026-01-21 | 1.33 | 1.33 | 1.32 | 1.32 | -0.68% | 0.49 | 4.95% |
| 2026-01-20 | 1.33 | 1.33 | 1.32 | 1.33 | +0.60% | 0.56 | 5.59% |
| 2026-01-19 | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.57 | 5.85% |