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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.34 | 1.29 | 1.29 | -3.72% | 0.03 | 3.88% |
| 2026-03-20 | 1.33 | 1.37 | 1.33 | 1.34 | +1.13% | 0.03 | 3.85% |
| 2026-03-19 | 1.32 | 1.35 | 1.32 | 1.33 | -1.19% | 0.01 | 1.66% |
| 2026-03-18 | 1.33 | 1.34 | 1.32 | 1.34 | +1.97% | 0.01 | 1.59% |
| 2026-03-17 | 1.35 | 1.36 | 1.32 | 1.32 | -2.08% | 0.02 | 2.05% |
| 2026-03-16 | 1.33 | 1.35 | 1.32 | 1.35 | +1.28% | 0.02 | 2.33% |
| 2026-03-13 | 1.31 | 1.36 | 1.31 | 1.33 | -0.15% | 0.01 | 1.03% |
| 2026-03-12 | 1.34 | 1.35 | 1.32 | 1.33 | -0.82% | 0.03 | 3.90% |
| 2026-03-11 | 1.33 | 1.36 | 1.33 | 1.34 | +1.13% | 0.02 | 2.85% |
| 2026-03-10 | 1.30 | 1.33 | 1.28 | 1.33 | +3.19% | 0.05 | 6.15% |
| 2026-03-09 | 1.26 | 1.29 | 1.25 | 1.29 | -0.85% | 0.04 | 5.08% |
| 2026-03-06 | 1.28 | 1.30 | 1.27 | 1.30 | +0.39% | 0.02 | 1.88% |
| 2026-03-05 | 1.29 | 1.31 | 1.27 | 1.29 | +1.81% | 0.02 | 2.12% |
| 2026-03-04 | 1.26 | 1.29 | 1.26 | 1.27 | -1.70% | 0.01 | 1.23% |
| 2026-03-03 | 1.32 | 1.34 | 1.29 | 1.29 | -2.05% | 0.06 | 6.88% |
| 2026-03-02 | 1.32 | 1.59 | 1.31 | 1.32 | -0.75% | 0.03 | 3.08% |
| 2026-02-27 | 1.34 | 1.34 | 1.32 | 1.33 | -1.19% | 0.02 | 2.36% |
| 2026-02-26 | 1.35 | 1.35 | 1.33 | 1.34 | -0.22% | 0.01 | 1.07% |
| 2026-02-25 | 1.33 | 1.35 | 1.33 | 1.35 | +1.66% | 0.02 | 1.98% |
| 2026-02-24 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 0.03 | 3.28% |