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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.33 | 1.31 | 1.32 | -1.72% | 0.01 | 1.54% |
| 2026-02-12 | 1.32 | 1.34 | 1.32 | 1.34 | +1.29% | 0.02 | 2.95% |
| 2026-02-11 | 1.34 | 1.34 | 1.32 | 1.32 | -0.90% | 0.00 | 0.32% |
| 2026-02-10 | 1.33 | 1.35 | 1.33 | 1.33 | -0.22% | 0.01 | 0.94% |
| 2026-02-09 | 1.30 | 1.34 | 1.30 | 1.34 | +2.61% | 0.01 | 1.49% |
| 2026-02-06 | 1.30 | 1.32 | 1.29 | 1.30 | -0.99% | 0.01 | 1.37% |
| 2026-02-05 | 1.31 | 1.34 | 1.30 | 1.32 | -1.13% | 0.01 | 1.65% |
| 2026-02-04 | 1.33 | 1.33 | 1.30 | 1.33 | 0.00% | 0.01 | 1.17% |
| 2026-02-03 | 1.32 | 1.34 | 1.31 | 1.33 | +1.37% | 0.01 | 0.75% |
| 2026-02-02 | 1.35 | 1.35 | 1.31 | 1.31 | -2.45% | 0.03 | 3.60% |
| 2026-01-30 | 1.32 | 1.35 | 1.31 | 1.35 | +1.43% | 0.02 | 1.98% |
| 2026-01-29 | 1.32 | 1.35 | 1.32 | 1.33 | -0.67% | 0.01 | 1.49% |
| 2026-01-28 | 1.35 | 1.35 | 1.33 | 1.34 | -0.52% | 0.03 | 3.00% |
| 2026-01-27 | 1.33 | 1.35 | 1.32 | 1.34 | +0.67% | 0.01 | 1.51% |
| 2026-01-26 | 1.34 | 1.35 | 1.32 | 1.33 | -0.82% | 0.01 | 1.37% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 0.01 | 1.28% |
| 2026-01-22 | 1.33 | 1.35 | 1.32 | 1.33 | +0.75% | 0.00 | 0.57% |
| 2026-01-21 | 1.31 | 1.34 | 1.30 | 1.32 | +0.76% | 0.01 | 1.47% |
| 2026-01-20 | 1.34 | 1.34 | 1.31 | 1.31 | -2.45% | 0.02 | 1.92% |
| 2026-01-19 | 1.35 | 1.36 | 1.33 | 1.35 | 0.00% | 0.02 | 2.72% |