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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.79 | 1.82 | 1.77 | 1.82 | +0.50% | 0.07 | 3.39% |
| 2026-04-20 | 1.71 | 1.89 | 1.71 | 1.81 | +0.17% | 0.10 | 4.74% |
| 2026-04-17 | 1.78 | 1.81 | 1.78 | 1.80 | +1.92% | 0.13 | 6.03% |
| 2026-04-16 | 1.71 | 1.77 | 1.71 | 1.77 | +3.27% | 0.08 | 4.10% |
| 2026-04-15 | 1.76 | 1.76 | 1.69 | 1.71 | -1.55% | 0.10 | 5.27% |
| 2026-04-14 | 1.72 | 1.75 | 1.70 | 1.74 | +2.41% | 0.09 | 4.62% |
| 2026-04-13 | 1.68 | 1.71 | 1.67 | 1.70 | +1.07% | 0.08 | 4.04% |
| 2026-04-10 | 1.62 | 1.69 | 1.62 | 1.68 | +3.64% | 0.15 | 8.26% |
| 2026-04-09 | 1.61 | 1.63 | 1.61 | 1.62 | -0.79% | 0.07 | 3.81% |
| 2026-04-08 | 1.57 | 1.64 | 1.57 | 1.64 | +5.82% | 0.14 | 7.39% |
| 2026-04-07 | 1.54 | 1.55 | 1.52 | 1.55 | +0.72% | 0.09 | 4.76% |
| 2026-04-03 | 1.55 | 1.55 | 1.53 | 1.53 | -0.52% | 0.10 | 5.59% |
| 2026-04-02 | 1.56 | 1.57 | 1.53 | 1.54 | -1.47% | 0.10 | 5.26% |
| 2026-04-01 | 1.57 | 1.58 | 1.55 | 1.57 | +0.97% | 0.11 | 5.66% |
| 2026-03-31 | 1.59 | 1.59 | 1.54 | 1.55 | -3.24% | 0.15 | 8.44% |
| 2026-03-30 | 1.59 | 1.61 | 1.58 | 1.60 | -0.68% | 0.09 | 4.95% |
| 2026-03-27 | 1.57 | 1.63 | 1.57 | 1.61 | +0.31% | 0.08 | 4.55% |
| 2026-03-26 | 1.61 | 1.63 | 1.59 | 1.61 | -0.37% | 0.05 | 2.59% |
| 2026-03-25 | 1.60 | 1.62 | 1.60 | 1.61 | +1.83% | 0.08 | 4.16% |
| 2026-03-24 | 1.59 | 1.59 | 1.53 | 1.59 | +1.02% | 0.08 | 4.62% |