融通创业板ETF sz.159808
1.52
+1.95%
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 | 1.49 | 1.52 | 1.49 | 1.52 | +1.95% | 0.03 | 3.72% |
| 2026-05-21 | 1.53 | 1.55 | 1.48 | 1.49 | -1.59% | 0.03 | 4.28% |
| 2026-05-20 | 1.50 | 1.52 | 1.50 | 1.51 | +0.26% | 0.03 | 4.12% |
| 2026-05-19 | 1.52 | 1.52 | 1.47 | 1.51 | -0.07% | 0.04 | 4.70% |
| 2026-05-18 | 1.51 | 1.52 | 1.50 | 1.51 | -0.13% | 0.04 | 5.48% |
| 2026-05-15 | 1.51 | 1.54 | 1.50 | 1.51 | -0.92% | 0.03 | 3.21% |
| 2026-05-14 | 1.56 | 1.57 | 1.52 | 1.53 | -1.80% | 0.04 | 4.51% |
| 2026-05-13 | 1.52 | 1.56 | 1.50 | 1.55 | +2.37% | 0.03 | 3.28% |
| 2026-05-12 | 1.51 | 1.52 | 1.50 | 1.52 | +0.26% | 0.03 | 3.16% |
| 2026-05-11 | 1.47 | 1.52 | 1.47 | 1.51 | +3.48% | 0.02 | 2.88% |
| 2026-05-08 | 1.48 | 1.48 | 1.46 | 1.46 | -0.88% | 0.02 | 2.60% |
| 2026-05-07 | 1.47 | 1.48 | 1.45 | 1.48 | +1.44% | 0.03 | 4.22% |
| 2026-05-06 | 1.43 | 1.47 | 1.43 | 1.46 | +2.75% | 0.02 | 3.01% |
| 2026-04-30 | 1.43 | 1.43 | 1.41 | 1.42 | -0.21% | 0.02 | 2.03% |
| 2026-04-29 | 1.39 | 1.42 | 1.38 | 1.42 | +2.23% | 0.02 | 2.14% |
| 2026-04-28 | 1.39 | 1.42 | 1.38 | 1.39 | -1.07% | 0.04 | 5.60% |
| 2026-04-27 | 1.42 | 1.43 | 1.40 | 1.40 | -0.78% | 0.02 | 2.09% |
| 2026-04-24 | 1.42 | 1.43 | 1.40 | 1.42 | -1.39% | 0.03 | 3.73% |
| 2026-04-23 | 1.45 | 1.46 | 1.42 | 1.44 | -0.83% | 0.04 | 5.50% |
| 2026-04-22 | 1.42 | 1.45 | 1.42 | 1.45 | +1.83% | 0.05 | 5.72% |