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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.20 | 1.21 | -3.75% | 0.03 | 10.15% |
| 2026-03-20 | 1.25 | 1.28 | 1.25 | 1.25 | +1.62% | 0.06 | 19.01% |
| 2026-03-19 | 1.25 | 1.26 | 1.24 | 1.24 | -1.59% | 0.03 | 9.27% |
| 2026-03-18 | 1.24 | 1.25 | 1.23 | 1.25 | +2.03% | 0.01 | 2.87% |
| 2026-03-17 | 1.26 | 1.27 | 1.23 | 1.23 | -2.07% | 0.04 | 13.19% |
| 2026-03-16 | 1.24 | 1.26 | 1.23 | 1.26 | +1.45% | 0.01 | 2.69% |
| 2026-03-13 | 1.24 | 1.25 | 1.24 | 1.24 | -0.32% | 0.01 | 2.14% |
| 2026-03-12 | 1.26 | 1.26 | 1.23 | 1.24 | -0.96% | 0.01 | 3.07% |
| 2026-03-11 | 1.23 | 1.27 | 1.23 | 1.25 | +1.37% | 0.03 | 8.59% |
| 2026-03-10 | 1.21 | 1.24 | 1.21 | 1.24 | +3.00% | 0.05 | 11.94% |
| 2026-03-09 | 1.18 | 1.21 | 1.17 | 1.20 | -0.66% | 0.03 | 9.09% |
| 2026-03-06 | 1.19 | 1.22 | 1.19 | 1.21 | +0.67% | 0.01 | 2.79% |
| 2026-03-05 | 1.21 | 1.22 | 1.20 | 1.20 | +1.44% | 0.02 | 6.17% |
| 2026-03-04 | 1.20 | 1.20 | 1.18 | 1.18 | -1.66% | 0.02 | 4.93% |
| 2026-03-03 | 1.24 | 1.25 | 1.20 | 1.20 | -2.51% | 0.03 | 8.42% |
| 2026-03-02 | 1.24 | 1.24 | 1.22 | 1.24 | -0.56% | 0.02 | 6.24% |
| 2026-02-27 | 1.24 | 1.25 | 1.24 | 1.24 | -0.88% | 0.07 | 21.55% |
| 2026-02-26 | 1.24 | 1.25 | 1.24 | 1.25 | -0.16% | 0.02 | 7.26% |
| 2026-02-25 | 1.24 | 1.26 | 1.24 | 1.25 | +1.29% | 0.04 | 10.49% |
| 2026-02-24 | 1.24 | 1.25 | 1.23 | 1.24 | +0.81% | 0.01 | 4.09% |