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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.27 | 1.26 | 1.26 | -1.49% | 0.01 | 1.75% |
| 2026-02-12 | 1.26 | 1.28 | 1.26 | 1.28 | +1.27% | 0.01 | 1.31% |
| 2026-02-11 | 1.27 | 1.27 | 1.26 | 1.26 | -1.10% | 0.00 | 0.30% |
| 2026-02-10 | 1.28 | 1.28 | 1.28 | 1.28 | -0.23% | 0.00 | 0.40% |
| 2026-02-09 | 1.26 | 1.28 | 1.26 | 1.28 | +2.65% | 0.02 | 2.13% |
| 2026-02-06 | 1.24 | 1.26 | 1.24 | 1.25 | -0.40% | 0.03 | 4.30% |
| 2026-02-05 | 1.26 | 1.27 | 1.25 | 1.25 | -1.57% | 0.04 | 5.77% |
| 2026-02-04 | 1.26 | 1.27 | 1.25 | 1.27 | -0.31% | 0.02 | 2.31% |
| 2026-02-03 | 1.28 | 1.28 | 1.25 | 1.27 | +1.84% | 0.02 | 2.85% |
| 2026-02-02 | 1.28 | 1.30 | 1.25 | 1.25 | -2.72% | 0.03 | 4.39% |
| 2026-01-30 | 1.26 | 1.29 | 1.25 | 1.29 | +1.42% | 0.03 | 4.24% |
| 2026-01-29 | 1.28 | 1.28 | 1.27 | 1.27 | -0.63% | 0.01 | 1.04% |
| 2026-01-28 | 1.28 | 1.28 | 1.27 | 1.28 | -0.39% | 0.02 | 2.76% |
| 2026-01-27 | 1.27 | 1.29 | 1.26 | 1.28 | +0.31% | 0.06 | 7.41% |
| 2026-01-26 | 1.28 | 1.29 | 1.27 | 1.28 | -0.39% | 0.05 | 6.09% |
| 2026-01-23 | 1.28 | 1.29 | 1.28 | 1.28 | +0.55% | 0.01 | 1.86% |
| 2026-01-22 | 1.28 | 1.29 | 1.26 | 1.28 | +0.95% | 0.04 | 4.91% |
| 2026-01-21 | 1.26 | 1.28 | 1.26 | 1.26 | +0.48% | 0.03 | 3.71% |
| 2026-01-20 | 1.28 | 1.28 | 1.25 | 1.26 | -1.80% | 0.02 | 2.18% |
| 2026-01-19 | 1.29 | 1.30 | 1.28 | 1.28 | -0.77% | 0.01 | 1.55% |