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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.48 | 1.45 | 1.48 | +0.41% | 0.02 | 2.80% |
| 2026-04-20 | 1.48 | 1.48 | 1.46 | 1.48 | -0.20% | 0.04 | 4.41% |
| 2026-04-17 | 1.49 | 1.49 | 1.43 | 1.48 | +1.72% | 0.05 | 6.09% |
| 2026-04-16 | 1.41 | 1.46 | 1.41 | 1.46 | +3.26% | 0.03 | 2.99% |
| 2026-04-15 | 1.45 | 1.45 | 1.40 | 1.41 | -1.26% | 0.03 | 2.96% |
| 2026-04-14 | 1.41 | 1.43 | 1.37 | 1.43 | +2.29% | 0.02 | 2.53% |
| 2026-04-13 | 1.37 | 1.40 | 1.37 | 1.40 | +1.09% | 0.02 | 1.99% |
| 2026-04-10 | 1.34 | 1.39 | 1.34 | 1.38 | +3.37% | 0.02 | 2.35% |
| 2026-04-09 | 1.34 | 1.34 | 1.32 | 1.33 | -2.77% | 0.04 | 4.86% |
| 2026-04-08 | 1.29 | 1.37 | 1.29 | 1.37 | +8.45% | 0.05 | 6.07% |
| 2026-04-07 | 1.26 | 1.28 | 1.26 | 1.27 | +0.16% | 0.00 | 0.57% |
| 2026-04-03 | 1.27 | 1.28 | 1.26 | 1.26 | -0.86% | 0.01 | 1.28% |
| 2026-04-02 | 1.30 | 1.30 | 1.27 | 1.27 | -2.07% | 0.01 | 1.92% |
| 2026-04-01 | 1.29 | 1.30 | 1.29 | 1.30 | +1.64% | 0.01 | 1.32% |
| 2026-03-31 | 1.30 | 1.31 | 1.28 | 1.28 | -2.81% | 0.02 | 2.71% |
| 2026-03-30 | 1.31 | 1.32 | 1.29 | 1.32 | -1.13% | 0.02 | 2.88% |
| 2026-03-27 | 1.29 | 1.33 | 1.29 | 1.33 | +1.29% | 0.01 | 1.83% |
| 2026-03-26 | 1.32 | 1.34 | 1.31 | 1.32 | -1.28% | 0.02 | 2.84% |
| 2026-03-25 | 1.32 | 1.33 | 1.31 | 1.33 | +2.30% | 0.01 | 1.74% |
| 2026-03-24 | 1.29 | 1.31 | 1.27 | 1.30 | +0.70% | 0.01 | 1.86% |