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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.24 | 1.23 | 1.23 | -1.36% | 0.02 | 5.98% |
| 2026-02-12 | 1.24 | 1.25 | 1.24 | 1.25 | +1.30% | 0.01 | 3.24% |
| 2026-02-11 | 1.24 | 1.24 | 1.23 | 1.23 | -1.20% | 0.01 | 2.37% |
| 2026-02-10 | 1.25 | 1.25 | 1.24 | 1.25 | -0.32% | 0.01 | 2.07% |
| 2026-02-09 | 1.22 | 1.25 | 1.22 | 1.25 | +3.05% | 0.02 | 5.81% |
| 2026-02-06 | 1.21 | 1.23 | 1.20 | 1.21 | -0.90% | 0.01 | 2.38% |
| 2026-02-05 | 1.23 | 1.24 | 1.22 | 1.22 | -1.45% | 0.01 | 2.66% |
| 2026-02-04 | 1.23 | 1.24 | 1.22 | 1.24 | -0.32% | 0.02 | 4.86% |
| 2026-02-03 | 1.22 | 1.25 | 1.22 | 1.25 | +1.80% | 0.04 | 11.57% |
| 2026-02-02 | 1.25 | 1.27 | 1.22 | 1.22 | -2.63% | 0.07 | 16.60% |
| 2026-01-30 | 1.24 | 1.26 | 1.22 | 1.26 | +1.54% | 0.12 | 42.80% |
| 2026-01-29 | 1.26 | 1.26 | 1.23 | 1.24 | -0.48% | 0.06 | 26.99% |
| 2026-01-28 | 1.25 | 1.25 | 1.24 | 1.24 | -0.64% | 0.05 | 28.43% |
| 2026-01-27 | 1.25 | 1.26 | 1.23 | 1.25 | +0.72% | 0.01 | 6.42% |
| 2026-01-26 | 1.25 | 1.26 | 1.24 | 1.24 | -0.88% | 0.03 | 19.56% |
| 2026-01-23 | 1.24 | 1.25 | 1.24 | 1.25 | +0.80% | 0.01 | 7.52% |
| 2026-01-22 | 1.24 | 1.25 | 1.23 | 1.24 | +0.73% | 0.01 | 3.50% |
| 2026-01-21 | 1.22 | 1.25 | 1.22 | 1.23 | +0.98% | 0.01 | 6.22% |
| 2026-01-20 | 1.35 | 1.35 | 1.22 | 1.22 | -2.08% | 0.01 | 6.80% |
| 2026-01-19 | 1.25 | 1.27 | 1.25 | 1.25 | -0.56% | 0.00 | 2.72% |