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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.66 | 3.69 | 3.61 | 3.68 | +0.25% | 50.51 | 10.11% |
| 2026-04-20 | 3.66 | 3.69 | 3.64 | 3.67 | +0.05% | 54.45 | 10.53% |
| 2026-04-17 | 3.64 | 3.68 | 3.61 | 3.67 | +1.27% | 54.90 | 10.24% |
| 2026-04-16 | 3.52 | 3.62 | 3.51 | 3.62 | +3.22% | 52.98 | 9.92% |
| 2026-04-15 | 3.59 | 3.60 | 3.48 | 3.51 | -1.10% | 47.85 | 8.95% |
| 2026-04-14 | 3.50 | 3.55 | 3.48 | 3.55 | +2.36% | 37.44 | 7.13% |
| 2026-04-13 | 3.43 | 3.48 | 3.42 | 3.47 | +0.90% | 36.07 | 6.97% |
| 2026-04-10 | 3.34 | 3.46 | 3.34 | 3.44 | +3.52% | 47.66 | 9.14% |
| 2026-04-09 | 3.32 | 3.33 | 3.29 | 3.32 | -0.75% | 24.07 | 4.77% |
| 2026-04-08 | 3.24 | 3.35 | 3.23 | 3.35 | +6.16% | 47.86 | 9.32% |
| 2026-04-07 | 3.15 | 3.17 | 3.12 | 3.15 | +0.32% | 23.61 | 4.73% |
| 2026-04-03 | 3.18 | 3.19 | 3.14 | 3.14 | -0.73% | 23.27 | 4.62% |
| 2026-04-02 | 3.22 | 3.22 | 3.15 | 3.16 | -2.10% | 32.97 | 6.56% |
| 2026-04-01 | 3.25 | 3.25 | 3.20 | 3.23 | +1.57% | 36.66 | 7.08% |
| 2026-03-31 | 3.25 | 3.27 | 3.18 | 3.18 | -2.51% | 44.35 | 8.73% |
| 2026-03-30 | 3.24 | 3.27 | 3.22 | 3.26 | -0.88% | 32.11 | 6.33% |
| 2026-03-27 | 3.24 | 3.31 | 3.22 | 3.29 | +0.92% | 30.79 | 6.00% |
| 2026-03-26 | 3.31 | 3.34 | 3.26 | 3.26 | -1.33% | 31.37 | 6.12% |
| 2026-03-25 | 3.28 | 3.31 | 3.26 | 3.31 | +2.16% | 38.86 | 7.35% |
| 2026-03-24 | 3.27 | 3.28 | 3.15 | 3.24 | +0.28% | 47.48 | 9.26% |