易方达创业板ETF sz.159915
3.95
+2.60%
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 | 3.88 | 3.96 | 3.87 | 3.95 | +2.60% | 56.61 | 12.31% |
| 2026-05-21 | 3.97 | 4.03 | 3.83 | 3.85 | -2.19% | 72.20 | 15.29% |
| 2026-05-20 | 3.90 | 3.96 | 3.90 | 3.93 | +0.26% | 45.52 | 9.66% |
| 2026-05-19 | 3.90 | 3.93 | 3.82 | 3.92 | -0.03% | 57.12 | 12.48% |
| 2026-05-18 | 3.91 | 3.97 | 3.89 | 3.92 | -1.18% | 54.51 | 11.57% |
| 2026-05-15 | 3.96 | 4.01 | 3.88 | 3.97 | +0.23% | 75.11 | 15.66% |
| 2026-05-14 | 4.09 | 4.10 | 3.95 | 3.96 | -2.15% | 59.07 | 12.21% |
| 2026-05-13 | 3.91 | 4.05 | 3.90 | 4.05 | +2.74% | 48.27 | 10.15% |
| 2026-05-12 | 3.95 | 3.97 | 3.91 | 3.94 | -0.18% | 49.19 | 10.34% |
| 2026-05-11 | 3.83 | 3.95 | 3.81 | 3.95 | +3.70% | 52.38 | 11.10% |
| 2026-05-08 | 3.81 | 3.85 | 3.80 | 3.81 | -1.01% | 37.04 | 8.04% |
| 2026-05-07 | 3.81 | 3.85 | 3.77 | 3.85 | +1.56% | 34.09 | 7.37% |
| 2026-05-06 | 3.76 | 3.82 | 3.73 | 3.79 | +2.63% | 74.46 | 15.83% |
| 2026-04-30 | 3.70 | 3.73 | 3.67 | 3.69 | -0.14% | 37.10 | 8.11% |
| 2026-04-29 | 3.58 | 3.70 | 3.58 | 3.69 | +2.55% | 38.86 | 8.53% |
| 2026-04-28 | 3.63 | 3.64 | 3.59 | 3.60 | -1.37% | 39.99 | 8.78% |
| 2026-04-27 | 3.68 | 3.69 | 3.64 | 3.65 | -0.60% | 35.20 | 7.73% |
| 2026-04-24 | 3.69 | 3.70 | 3.63 | 3.67 | -1.45% | 62.85 | 13.98% |
| 2026-04-23 | 3.77 | 3.79 | 3.68 | 3.73 | -0.80% | 54.47 | 11.65% |
| 2026-04-22 | 3.66 | 3.76 | 3.66 | 3.76 | +2.09% | 69.24 | 14.10% |