中银证券创业板ETF sz.159821
1.48
+2.85%
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 | 1.45 | 1.49 | 1.45 | 1.48 | +2.85% | 0.01 | 1.55% |
| 2026-05-21 | 1.48 | 1.51 | 1.44 | 1.44 | -2.44% | 0.02 | 2.67% |
| 2026-05-20 | 1.47 | 1.48 | 1.46 | 1.48 | +0.27% | 0.02 | 1.92% |
| 2026-05-19 | 1.46 | 1.48 | 1.44 | 1.47 | -0.07% | 0.03 | 3.78% |
| 2026-05-18 | 1.48 | 1.49 | 1.46 | 1.47 | -0.34% | 0.02 | 2.48% |
| 2026-05-15 | 1.51 | 1.51 | 1.46 | 1.48 | -0.94% | 0.02 | 2.50% |
| 2026-05-14 | 1.52 | 1.54 | 1.48 | 1.49 | -1.84% | 0.01 | 1.63% |
| 2026-05-13 | 1.48 | 1.52 | 1.47 | 1.52 | +2.70% | 0.02 | 1.96% |
| 2026-05-12 | 1.49 | 1.49 | 1.47 | 1.48 | 0.00% | 0.03 | 2.99% |
| 2026-05-11 | 1.44 | 1.48 | 1.43 | 1.48 | +3.64% | 0.02 | 1.89% |
| 2026-05-08 | 1.43 | 1.44 | 1.42 | 1.43 | -0.97% | 0.01 | 1.06% |
| 2026-05-07 | 1.42 | 1.44 | 1.42 | 1.44 | +1.48% | 0.02 | 2.77% |
| 2026-05-06 | 1.41 | 1.43 | 1.40 | 1.42 | +1.65% | 0.06 | 6.90% |
| 2026-04-30 | 1.39 | 1.40 | 1.38 | 1.40 | +0.79% | 0.06 | 6.45% |
| 2026-04-29 | 1.35 | 1.39 | 1.35 | 1.39 | +2.36% | 0.05 | 5.60% |
| 2026-04-28 | 1.36 | 1.37 | 1.35 | 1.35 | -1.45% | 0.03 | 3.05% |
| 2026-04-27 | 1.39 | 1.39 | 1.37 | 1.38 | -0.29% | 0.01 | 1.05% |
| 2026-04-24 | 1.39 | 1.39 | 1.36 | 1.38 | -1.50% | 0.02 | 2.23% |
| 2026-04-23 | 1.42 | 1.42 | 1.39 | 1.40 | -1.06% | 0.01 | 1.65% |
| 2026-04-22 | 1.38 | 1.42 | 1.38 | 1.42 | +2.39% | 0.02 | 2.46% |