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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.42 | 1.39 | 1.42 | +0.35% | 0.02 | 2.27% |
| 2026-04-20 | 1.42 | 1.42 | 1.40 | 1.42 | -0.07% | 0.03 | 3.11% |
| 2026-04-17 | 1.41 | 1.42 | 1.39 | 1.42 | +1.14% | 0.04 | 5.02% |
| 2026-04-16 | 1.36 | 1.40 | 1.35 | 1.40 | +4.32% | 0.04 | 5.15% |
| 2026-04-15 | 1.38 | 1.38 | 1.34 | 1.34 | -1.76% | 0.03 | 3.79% |
| 2026-04-14 | 1.35 | 1.37 | 1.33 | 1.37 | +2.47% | 0.04 | 4.98% |
| 2026-04-13 | 1.32 | 1.34 | 1.31 | 1.33 | +1.06% | 0.03 | 4.28% |
| 2026-04-10 | 1.28 | 1.33 | 1.28 | 1.32 | +3.61% | 0.05 | 7.02% |
| 2026-04-09 | 1.29 | 1.29 | 1.27 | 1.27 | -0.70% | 0.02 | 2.30% |
| 2026-04-08 | 1.22 | 1.29 | 1.22 | 1.28 | +5.95% | 0.05 | 6.67% |
| 2026-04-07 | 1.21 | 1.22 | 1.20 | 1.21 | +0.08% | 0.03 | 4.05% |
| 2026-04-03 | 1.22 | 1.23 | 1.21 | 1.21 | -0.66% | 0.06 | 8.36% |
| 2026-04-02 | 1.25 | 1.25 | 1.21 | 1.22 | -2.33% | 0.03 | 4.35% |
| 2026-04-01 | 1.24 | 1.25 | 1.23 | 1.25 | +1.46% | 0.02 | 2.59% |
| 2026-03-31 | 1.24 | 1.26 | 1.22 | 1.23 | -1.84% | 0.04 | 5.24% |
| 2026-03-30 | 1.27 | 1.27 | 1.24 | 1.25 | -1.03% | 0.03 | 4.50% |
| 2026-03-27 | 1.26 | 1.28 | 1.24 | 1.26 | +0.40% | 0.02 | 3.32% |
| 2026-03-26 | 1.27 | 1.28 | 1.25 | 1.26 | -0.94% | 0.02 | 3.31% |
| 2026-03-25 | 1.25 | 1.28 | 1.25 | 1.27 | +1.84% | 0.02 | 3.09% |
| 2026-03-24 | 1.25 | 1.25 | 1.21 | 1.25 | +0.64% | 0.03 | 4.80% |