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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.39 | 1.36 | 1.38 | +0.22% | 0.03 | 3.29% |
| 2026-04-20 | 1.37 | 1.39 | 1.36 | 1.38 | -0.07% | 0.03 | 3.31% |
| 2026-04-17 | 1.37 | 1.38 | 1.36 | 1.38 | +1.55% | 0.02 | 1.70% |
| 2026-04-16 | 1.34 | 1.36 | 1.32 | 1.36 | +3.19% | 0.04 | 3.82% |
| 2026-04-15 | 1.35 | 1.36 | 1.31 | 1.32 | -1.27% | 0.03 | 3.14% |
| 2026-04-14 | 1.32 | 1.33 | 1.31 | 1.33 | +2.38% | 0.02 | 1.61% |
| 2026-04-13 | 1.29 | 1.31 | 1.27 | 1.30 | +0.85% | 0.03 | 2.96% |
| 2026-04-10 | 1.25 | 1.30 | 1.25 | 1.29 | +3.86% | 0.04 | 4.58% |
| 2026-04-09 | 1.24 | 1.25 | 1.24 | 1.24 | -0.96% | 0.03 | 4.95% |
| 2026-04-08 | 1.21 | 1.26 | 1.21 | 1.26 | +5.90% | 0.06 | 12.15% |
| 2026-04-07 | 1.19 | 1.19 | 1.18 | 1.19 | +0.34% | 0.01 | 1.66% |
| 2026-04-03 | 1.20 | 1.20 | 1.18 | 1.18 | -0.67% | 0.01 | 4.49% |
| 2026-04-02 | 1.22 | 1.22 | 1.18 | 1.19 | -2.30% | 0.02 | 6.01% |
| 2026-04-01 | 1.21 | 1.22 | 1.20 | 1.22 | +1.50% | 0.01 | 4.64% |
| 2026-03-31 | 1.22 | 1.22 | 1.20 | 1.20 | -2.28% | 0.03 | 9.30% |
| 2026-03-30 | 1.23 | 1.25 | 1.21 | 1.23 | -0.49% | 0.01 | 4.59% |
| 2026-03-27 | 1.23 | 1.24 | 1.21 | 1.23 | +0.65% | 0.01 | 4.08% |
| 2026-03-26 | 1.24 | 1.25 | 1.22 | 1.23 | -1.29% | 0.01 | 5.13% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.24 | +2.14% | 0.01 | 4.22% |
| 2026-03-24 | 1.22 | 1.24 | 1.19 | 1.22 | +0.66% | 0.02 | 7.05% |