大成深证成长40ETF sz.159906
1.95
+3.45%
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 | 1.89 | 1.95 | 1.89 | 1.95 | +3.45% | 0.10 | 3.96% |
| 2026-05-21 | 1.94 | 1.97 | 1.88 | 1.88 | -2.59% | 0.15 | 5.92% |
| 2026-05-20 | 1.88 | 1.94 | 1.88 | 1.93 | +1.79% | 0.12 | 5.00% |
| 2026-05-19 | 1.91 | 1.91 | 1.85 | 1.90 | -1.20% | 0.19 | 7.98% |
| 2026-05-18 | 1.90 | 1.95 | 1.90 | 1.92 | -0.10% | 0.05 | 1.90% |
| 2026-05-15 | 1.95 | 1.95 | 1.88 | 1.93 | -1.43% | 0.12 | 5.02% |
| 2026-05-14 | 2.02 | 2.02 | 1.94 | 1.95 | -2.30% | 0.12 | 4.94% |
| 2026-05-13 | 1.95 | 2.00 | 1.94 | 2.00 | +2.36% | 0.08 | 3.21% |
| 2026-05-12 | 1.94 | 1.95 | 1.93 | 1.95 | +1.45% | 0.11 | 4.47% |
| 2026-05-11 | 1.87 | 1.93 | 1.87 | 1.93 | +3.11% | 0.51 | 21.42% |
| 2026-05-08 | 1.88 | 1.89 | 1.86 | 1.87 | -0.85% | 0.07 | 3.07% |
| 2026-05-07 | 1.87 | 1.89 | 1.84 | 1.88 | +0.70% | 0.15 | 6.32% |
| 2026-05-06 | 1.85 | 1.87 | 1.82 | 1.87 | +2.75% | 0.13 | 5.48% |
| 2026-04-30 | 1.83 | 1.84 | 1.80 | 1.82 | -0.49% | 0.11 | 4.82% |
| 2026-04-29 | 1.75 | 1.83 | 1.75 | 1.83 | +3.63% | 0.17 | 7.77% |
| 2026-04-28 | 1.78 | 1.79 | 1.76 | 1.76 | -1.73% | 0.09 | 4.00% |
| 2026-04-27 | 1.81 | 1.82 | 1.79 | 1.80 | -0.61% | 0.09 | 4.16% |
| 2026-04-24 | 1.81 | 1.82 | 1.77 | 1.81 | -0.99% | 0.10 | 4.62% |
| 2026-04-23 | 1.86 | 1.87 | 1.81 | 1.82 | -1.46% | 0.10 | 4.39% |
| 2026-04-22 | 1.82 | 1.85 | 1.80 | 1.85 | +1.98% | 0.05 | 2.36% |