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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.28 | 1.24 | 1.24 | -3.65% | 0.04 | 5.21% |
| 2026-03-20 | 1.28 | 1.32 | 1.28 | 1.29 | +1.26% | 0.06 | 7.54% |
| 2026-03-19 | 1.27 | 1.29 | 1.27 | 1.27 | -1.01% | 0.03 | 4.48% |
| 2026-03-18 | 1.26 | 1.28 | 1.26 | 1.28 | +1.90% | 0.03 | 3.96% |
| 2026-03-17 | 1.29 | 1.30 | 1.26 | 1.26 | -1.94% | 0.03 | 3.53% |
| 2026-03-16 | 1.27 | 1.29 | 1.26 | 1.29 | +1.10% | 0.04 | 5.65% |
| 2026-03-13 | 1.27 | 1.28 | 1.27 | 1.27 | -0.16% | 0.03 | 3.50% |
| 2026-03-12 | 1.28 | 1.29 | 1.26 | 1.27 | -0.86% | 0.02 | 2.99% |
| 2026-03-11 | 1.27 | 1.30 | 1.26 | 1.28 | +1.34% | 0.06 | 7.25% |
| 2026-03-10 | 1.24 | 1.27 | 1.24 | 1.27 | +3.09% | 0.03 | 3.62% |
| 2026-03-09 | 1.23 | 1.24 | 1.16 | 1.23 | -0.89% | 0.03 | 3.68% |
| 2026-03-06 | 1.23 | 1.25 | 1.22 | 1.24 | +0.57% | 0.01 | 1.71% |
| 2026-03-05 | 1.23 | 1.25 | 1.23 | 1.23 | +1.65% | 0.04 | 5.06% |
| 2026-03-04 | 1.24 | 1.24 | 1.21 | 1.21 | -1.62% | 0.05 | 6.45% |
| 2026-03-03 | 1.27 | 1.28 | 1.23 | 1.23 | -2.60% | 0.03 | 4.12% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.27 | -0.24% | 0.02 | 2.61% |
| 2026-02-27 | 1.27 | 1.29 | 1.26 | 1.27 | -1.09% | 0.02 | 2.59% |
| 2026-02-26 | 1.27 | 1.29 | 1.27 | 1.28 | -0.16% | 0.03 | 3.56% |
| 2026-02-25 | 1.27 | 1.29 | 1.27 | 1.29 | +1.42% | 0.01 | 1.36% |
| 2026-02-24 | 1.26 | 1.28 | 1.26 | 1.27 | +0.71% | 0.01 | 1.77% |