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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.30 | 3.33 | 3.21 | 3.23 | -3.38% | 55.05 | 10.78% |
| 2026-03-20 | 3.34 | 3.42 | 3.34 | 3.34 | +1.15% | 66.14 | 11.97% |
| 2026-03-19 | 3.30 | 3.35 | 3.29 | 3.30 | -1.05% | 41.40 | 7.71% |
| 2026-03-18 | 3.29 | 3.34 | 3.27 | 3.34 | +1.99% | 37.02 | 6.79% |
| 2026-03-17 | 3.37 | 3.38 | 3.27 | 3.27 | -2.27% | 38.53 | 7.12% |
| 2026-03-16 | 3.31 | 3.35 | 3.27 | 3.35 | +1.48% | 35.29 | 6.53% |
| 2026-03-13 | 3.29 | 3.33 | 3.28 | 3.30 | -0.24% | 26.83 | 4.96% |
| 2026-03-12 | 3.34 | 3.35 | 3.28 | 3.31 | -0.81% | 26.02 | 4.87% |
| 2026-03-11 | 3.30 | 3.38 | 3.30 | 3.33 | +1.18% | 35.85 | 6.49% |
| 2026-03-10 | 3.27 | 3.30 | 3.25 | 3.30 | +2.97% | 40.69 | 7.19% |
| 2026-03-09 | 3.18 | 3.21 | 3.10 | 3.20 | -0.74% | 43.11 | 7.92% |
| 2026-03-06 | 3.19 | 3.24 | 3.17 | 3.23 | +0.59% | 27.56 | 4.98% |
| 2026-03-05 | 3.22 | 3.25 | 3.18 | 3.21 | +1.65% | 51.24 | 8.84% |
| 2026-03-04 | 3.17 | 3.21 | 3.14 | 3.15 | -1.59% | 44.53 | 7.90% |
| 2026-03-03 | 3.30 | 3.32 | 3.20 | 3.21 | -2.35% | 54.60 | 9.45% |
| 2026-03-02 | 3.25 | 3.31 | 3.25 | 3.28 | -0.58% | 55.51 | 9.22% |
| 2026-02-27 | 3.31 | 3.32 | 3.28 | 3.30 | -1.05% | 41.89 | 6.87% |
| 2026-02-26 | 3.34 | 3.34 | 3.30 | 3.34 | -0.24% | 29.59 | 4.84% |
| 2026-02-25 | 3.30 | 3.35 | 3.29 | 3.34 | +1.49% | 36.69 | 5.82% |
| 2026-02-24 | 3.32 | 3.33 | 3.28 | 3.29 | +0.92% | 30.59 | 4.83% |