西部利得创业板大盘ETF sz.159814
0.82
+3.55%
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 | 0.76 | 0.76 | 0.74 | 0.75 | 0.00% | 0.41 | 10.98% |
| 2026-04-20 | 0.75 | 0.76 | 0.75 | 0.75 | +0.27% | 0.30 | 7.89% |
| 2026-04-17 | 0.74 | 0.76 | 0.74 | 0.75 | +1.76% | 0.37 | 9.73% |
| 2026-04-16 | 0.72 | 0.74 | 0.71 | 0.74 | +3.36% | 0.26 | 7.00% |
| 2026-04-15 | 0.73 | 0.73 | 0.71 | 0.71 | -1.38% | 0.29 | 7.73% |
| 2026-04-14 | 0.71 | 0.73 | 0.71 | 0.72 | +2.55% | 0.41 | 11.28% |
| 2026-04-13 | 0.69 | 0.71 | 0.69 | 0.71 | +0.86% | 0.29 | 7.92% |
| 2026-04-10 | 0.67 | 0.71 | 0.67 | 0.70 | +4.16% | 0.63 | 16.64% |
| 2026-04-09 | 0.67 | 0.68 | 0.67 | 0.67 | -0.88% | 0.45 | 12.47% |
| 2026-04-08 | 0.66 | 0.68 | 0.66 | 0.68 | +6.26% | 0.44 | 11.79% |
| 2026-04-07 | 0.64 | 0.64 | 0.63 | 0.64 | +0.16% | 0.19 | 5.16% |
| 2026-04-03 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00% | 0.39 | 10.99% |
| 2026-04-02 | 0.65 | 0.65 | 0.64 | 0.64 | -2.60% | 0.43 | 12.23% |
| 2026-04-01 | 0.65 | 0.66 | 0.64 | 0.66 | +2.18% | 0.34 | 9.61% |
| 2026-03-31 | 0.66 | 0.66 | 0.64 | 0.64 | -2.58% | 0.54 | 15.35% |
| 2026-03-30 | 0.66 | 0.66 | 0.65 | 0.66 | -0.75% | 0.56 | 15.94% |
| 2026-03-27 | 0.66 | 0.67 | 0.65 | 0.66 | 0.00% | 0.21 | 5.94% |
| 2026-03-26 | 0.67 | 0.68 | 0.66 | 0.66 | -1.34% | 0.32 | 8.99% |
| 2026-03-25 | 0.67 | 0.67 | 0.66 | 0.67 | +2.13% | 0.27 | 7.44% |
| 2026-03-24 | 0.66 | 0.66 | 0.64 | 0.66 | +0.30% | 0.21 | 5.82% |