浦银安盛创业板ETF sz.159810
1.59
+2.92%
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 | 1.56 | 1.59 | 1.48 | 1.59 | +2.92% | 0.04 | 5.69% |
| 2026-05-21 | 1.59 | 1.62 | 1.54 | 1.54 | -2.34% | 0.05 | 5.75% |
| 2026-05-20 | 1.58 | 1.59 | 1.54 | 1.58 | +0.19% | 0.09 | 10.92% |
| 2026-05-19 | 1.57 | 1.58 | 1.53 | 1.58 | +0.06% | 0.01 | 1.76% |
| 2026-05-18 | 1.57 | 1.60 | 1.56 | 1.58 | -0.51% | 0.03 | 3.26% |
| 2026-05-15 | 1.59 | 1.61 | 1.56 | 1.58 | -0.69% | 0.05 | 5.66% |
| 2026-05-14 | 1.63 | 1.66 | 1.59 | 1.59 | -1.91% | 0.03 | 3.86% |
| 2026-05-13 | 1.58 | 1.63 | 1.57 | 1.63 | +2.78% | 0.04 | 4.22% |
| 2026-05-12 | 1.61 | 1.61 | 1.57 | 1.58 | 0.00% | 0.03 | 3.68% |
| 2026-05-11 | 1.53 | 1.58 | 1.53 | 1.58 | +3.47% | 0.02 | 2.52% |
| 2026-05-08 | 1.53 | 1.57 | 1.52 | 1.53 | -1.35% | 0.02 | 2.69% |
| 2026-05-07 | 1.52 | 1.55 | 1.51 | 1.55 | +1.77% | 0.03 | 3.94% |
| 2026-05-06 | 1.50 | 1.58 | 1.50 | 1.52 | +2.77% | 0.03 | 2.98% |
| 2026-04-30 | 1.49 | 1.50 | 1.47 | 1.48 | -0.20% | 0.01 | 0.98% |
| 2026-04-29 | 1.43 | 1.49 | 1.43 | 1.49 | +2.48% | 0.01 | 1.43% |
| 2026-04-28 | 1.45 | 1.48 | 1.44 | 1.45 | -1.50% | 0.01 | 1.14% |
| 2026-04-27 | 1.48 | 1.48 | 1.47 | 1.47 | -0.61% | 0.01 | 1.67% |
| 2026-04-24 | 1.48 | 1.49 | 1.46 | 1.48 | -1.20% | 0.01 | 1.62% |
| 2026-04-23 | 1.51 | 1.52 | 1.48 | 1.50 | -0.73% | 0.06 | 6.90% |
| 2026-04-22 | 1.49 | 1.51 | 1.47 | 1.51 | +1.75% | 0.03 | 3.30% |